PowerShares Dynamic Leisure & Entertainment Portfolio Historical Stock Prices

(ETF)
PEJ 
$33.6228
*  
0.028
0.08%
Get PEJ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PEJ now


Community Rating:
View:    PEJ After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  33.67  33.57  33.6228 20,976
08/20/2014 33.56 33.69 33.55 33.6508 13,049
08/19/2014 33.64 33.8299 33.64 33.7001 21,477
08/18/2014 33.57 33.74 33.57 33.6324 15,655
08/15/2014 33.55 33.5647 33.271 33.388 13,131
08/14/2014 33.32 33.421 33.25 33.41 11,859
08/13/2014 33.21 33.42 33.21 33.407 67,493
08/12/2014 33.15 33.25 32.97 33.11 9,791
08/11/2014 33.09 33.3499 33.01 33.24 10,371
08/08/2014 32.808 32.9625 32.7572 32.95 13,286
08/07/2014 33.05 33.1 32.66 32.72 15,467
08/06/2014 32.89 33.11 32.75 32.84 17,668
08/05/2014 33.51 33.55 33.17 33.27 11,884
08/04/2014 33.24 33.67 33.24 33.6608 13,666
08/01/2014 33 33.31 33 33.2 18,052
07/31/2014 33.54 33.54 33.1328 33.17 25,041
07/30/2014 33.98 33.98 33.58 33.76 15,478
07/29/2014 33.98 34.1999 33.88 33.88 6,385
07/28/2014 34.01 34.01 33.81 33.9 11,421
07/25/2014 33.87 33.99 33.7603 33.81 23,102
07/24/2014 33.89 33.9504 33.7902 33.9 25,878
07/23/2014 34.01 34.01 33.8 33.9458 8,391
07/22/2014 33.66 34 33.66 33.95 11,470
07/21/2014 33.71 33.71 33.54 33.6 7,692
07/18/2014 33.4428 33.925 33.4428 33.84 6,844
07/17/2014 33.64 33.799 33.42 33.42 37,081
07/16/2014 33.96 34.0373 33.83 33.83 11,192
07/15/2014 33.73 33.75 33.4211 33.5871 14,556
07/14/2014 33.82 33.8701 33.721 33.76 18,105
07/11/2014 33.82 33.82 33.68 33.756 23,217
07/10/2014 33.61 33.9899 33.6 33.81 24,292
07/09/2014 33.83 34.04 33.83 34.03 9,824
07/08/2014 34.16 34.16 33.711 33.79 18,441
07/07/2014 34.36 34.36 34.2 34.22 17,888
07/03/2014 34.24 34.5 34.24 34.4201 20,113
07/02/2014 34.36 34.42 34.2301 34.2476 15,532
07/01/2014 34.14 34.464 34.14 34.36 40,274
06/30/2014 34.04 34.13 33.96 34.05 8,157
06/27/2014 34.0025 34.1543 33.97 34.13 9,828
06/26/2014 34.13 34.13 33.9 34.06 33,929
06/25/2014 33.64 34.0793 33.611 34.0311 102,611
06/24/2014 33.84 34.05 33.71 33.77 22,384
06/23/2014 33.8 33.8701 33.73 33.8701 16,256
06/20/2014 33.8635 33.8635 33.73 33.8152 7,294
06/19/2014 33.84 33.91 33.7301 33.86 23,491
06/18/2014 33.51 33.8 33.42 33.8 53,274
06/17/2014 33.28 33.5399 33.28 33.53 24,308
06/16/2014 33.24 33.29 33.0961 33.29 14,760
06/13/2014 33.33 33.33 33.0525 33.24 8,759
06/12/2014 33.53 33.53 33.1501 33.19 9,936
06/11/2014 33.45 33.56 33.42 33.5365 6,859
06/10/2014 33.6 33.6 33.4401 33.54 31,137
06/09/2014 33.61 33.8795 33.61 33.73 26,363
06/06/2014 33.749 33.806 33.6901 33.76 16,121
06/05/2014 33.36 33.73 33.33 33.6698 24,932
06/04/2014 33.05 33.3844 33.05 33.36 8,233
06/03/2014 33.32 33.32 33.08 33.2 11,119
06/02/2014 33.21 33.48 33.01 33.48 26,932
05/30/2014 33.09 33.2295 33.07 33.18 18,603
05/29/2014 33.14 33.2699 33.021 33.252 27,195
05/28/2014 33.11 33.14 32.911 33.12 19,859
05/27/2014 32.73 33.1399 32.73 33.11 35,168
05/23/2014 32.37 32.674 32.3365 32.66 15,598
05/22/2014 32.12 32.46 32.12 32.39 23,613
05/21/2014 31.76 32.07 31.73 32.03 42,791
05/20/2014 31.71 31.769 31.5 31.6 40,361
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?