PowerShares Dynamic Media Historical Stock Prices

(ETF)
PBS 
$23.93
*  
0.32
1.32%
Get PBS Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading PBS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.10  24.38  23.92  23.93 59,027
10/22/2014 24.31 24.38 23.92 23.93 59,128
10/21/2014 23.95 24.2799 23.95 24.25 36,340
10/20/2014 23.43 23.7845 23.43 23.77 43,733
10/17/2014 23.46 23.6043 23.3901 23.49 33,205
10/16/2014 22.93 23.369 22.65 23.21 71,894
10/15/2014 22.98 23.4532 22.501 23.42 108,055
10/14/2014 23.27 23.49 23.15 23.26 84,750
10/13/2014 23.5 23.624 23.1134 23.1134 168,935
10/10/2014 24.01 24.0855 23.53 23.53 24,804
10/09/2014 24.55 24.55 24.0336 24.07 84,576
10/08/2014 24.23 24.58 24.0598 24.58 108,646
10/07/2014 24.39 24.55 24.23 24.24 484,643
10/06/2014 24.81 24.81 24.5 24.51 36,471
10/03/2014 24.43 24.768 24.41 24.7 233,656
10/02/2014 24.28 24.36 23.84 24.31 29,282
10/01/2014 24.63 24.63 24.1975 24.27 294,145
09/30/2014 24.84 24.88 24.66 24.72 133,828
09/29/2014 24.56 24.88 24.56 24.82 289,915
09/26/2014 24.617 24.79 24.58 24.78 77,308
09/25/2014 24.85 24.87 24.53 24.55 227,577
09/24/2014 24.78 24.94 24.69 24.92 199,187
09/23/2014 24.82 24.91 24.66 24.7 591,136
09/22/2014 25.25 25.25 24.86 24.88 308,800
09/19/2014 25.41 25.43 25.22 25.33 246,952
09/18/2014 25.43 25.45 25.33 25.34 96,470
09/17/2014 25.39 25.508 25.34 25.36 162,554
09/16/2014 25.12 25.3962 25.1 25.37 18,977
09/15/2014 25.48 25.48 25.1573 25.24 66,504
09/12/2014 25.58 25.7 25.44 25.51 128,387
09/11/2014 25.3 25.4927 25.3 25.45 347,547
09/10/2014 25.33 25.4299 25.22 25.404 136,401
09/09/2014 25.48 25.4859 25.24 25.27 31,836
09/08/2014 25.49 25.6 25.3984 25.49 16,147
09/05/2014 25.27 25.5 25.23 25.5 18,561
09/04/2014 25.42 25.51 25.3 25.32 23,551
09/03/2014 25.58 25.58 25.37 25.39 37,223
09/02/2014 25.34 25.47 25.33 25.46 41,143
08/29/2014 25.35 25.35 25.22 25.32 33,154
08/28/2014 25.26 25.35 25.1901 25.26 54,526
08/27/2014 25.28 25.38 25.28 25.34 25,664
08/26/2014 25.29 25.32 25.22 25.28 141,645
08/25/2014 25.4 25.44 25.24 25.27 53,200
08/22/2014 25.38 25.42 25.3063 25.35 28,743
08/21/2014 25.38 25.41 25.3 25.41 100,433
08/20/2014 25.29 25.4 25.25 25.38 42,826
08/19/2014 25.31 25.425 25.31 25.34 1,294,982
08/18/2014 25.16 25.36 25.16 25.325 40,299
08/15/2014 25.16 25.1847 24.9 25.06 1,332,667
08/14/2014 24.83 25.03 24.83 25.025 22,610
08/13/2014 24.68 24.84 24.62 24.8 179,153
08/12/2014 24.84 24.86 24.58 24.6201 122,688
08/11/2014 24.97 25.06 24.86 24.87 183,131
08/08/2014 24.62 24.86 24.57 24.84 79,978
08/07/2014 24.99 25 24.53 24.59 221,547
08/06/2014 24.96 25.15 24.88 24.9 60,265
08/05/2014 25.33 25.3545 25.1 25.22 47,796
08/04/2014 25.18 25.5114 25.18 25.44 22,871
08/01/2014 25.13 25.2 24.98 25.11 25,251
07/31/2014 25.41 25.6 25.182 25.2 27,408
07/30/2014 25.52 25.6 25.45 25.55 22,760
07/29/2014 25.65 25.74 25.46 25.46 83,654
07/28/2014 25.64 25.64 25.42 25.58 51,116
07/25/2014 25.74 25.74 25.54 25.54 82,460
07/24/2014 25.7 25.83 25.7 25.72 37,993
07/23/2014 25.76 25.76 25.56 25.63 47,975
07/22/2014 25.75 25.8 25.68 25.74 79,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?