PowerShares Dynamic Pharmaceuticals Historical Stock Prices

(ETF)
PJP 
$63.5
*  
0.39
0.61%
Get PJP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading PJP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 63.28 64.40 63 63.50 166,240
04/27/2016 64.04 64.176 63.57 63.89 241,661
04/26/2016 64.67 64.67 63.4 64.16 112,721
04/25/2016 65.09 65.325 64.51 64.56 93,290
04/22/2016 65.56 65.97 65.15 65.65 154,188
04/21/2016 64.48 65.58 64.411 65.57 146,031
04/20/2016 64.53 64.92 64.0565 64.47 144,562
04/19/2016 64.69 65 63.82 64.41 116,861
04/18/2016 63.07 64.37 62.9801 64.06 155,118
04/15/2016 63.44 63.44 62.7601 63.32 101,835
04/14/2016 63.29 63.63 62.94 63.43 97,227
04/13/2016 62.48 63.3299 62.22 63.21 141,120
04/12/2016 61.89 62.5099 61.4101 62.13 176,055
04/11/2016 63.04 63.22 61.83 62 142,657
04/08/2016 63.61 63.77 62.48 62.86 111,414
04/07/2016 62.72 63.5299 62.61 62.93 144,124
04/06/2016 60.85 63.12 60.85 63.09 222,597
04/05/2016 60.75 61.1961 60.56 60.79 191,690
04/04/2016 61.34 62.13 61.34 61.5 97,268
04/01/2016 59.74 61.4 59.6 61.28 167,620
03/31/2016 60.02 60.69 59.9203 60.08 116,510
03/30/2016 60.59 60.944 59.815 59.97 160,201
03/29/2016 58.58 60.38 58.2299 60.38 289,069
03/28/2016 59.56 59.67 58.51 58.74 132,318
03/24/2016 59 59.9088 58.5 59.39 128,003
03/23/2016 60.61 60.95 59.55 59.55 113,677
03/22/2016 58.74 60.95 58.74 60.73 216,575
03/21/2016 58.16 59.1095 58.16 58.87 144,304
03/18/2016 57.96 58.4 57.2 58.28 227,991
03/17/2016 58.61 58.8 57.21 57.73 414,096
03/16/2016 59.05 59.4625 58.26 58.8 178,046
03/15/2016 60.84 60.9 59.15 59.23 204,700
03/14/2016 61.18 61.75 60.91 61.42 114,406
03/11/2016 60.57 61.6 60.3813 61.6 137,956
03/10/2016 60.48 61.12 59.4301 60.06 112,262
03/09/2016 60.23 60.31 59.3992 60.07 120,968
03/08/2016 61.18 61.26 59.9 60 208,738
03/07/2016 60.52 61.9 59.9 61.36 590,208
03/04/2016 60.88 61.19 60.24 60.45 188,639
03/03/2016 60.85 60.87 60.0401 60.77 181,398
03/02/2016 60.46 61.08 60.36 61.06 116,961
03/01/2016 59.71 60.61 59.11 60.61 215,310
02/29/2016 60.64 60.72 59.18 59.2 180,244
02/26/2016 61.07 61.35 60.68 60.78 135,652
02/25/2016 60.2 60.75 59.9117 60.74 131,403
02/24/2016 59.24 60.12 58.48 60.04 113,079
02/23/2016 60.31 60.71 59.8 59.82 108,860
02/22/2016 60.48 60.68 59.9 60.62 121,999
02/19/2016 59.79 60.014 59.12 59.97 117,483
02/18/2016 61.12 61.21 59.9323 60.07 189,887
02/17/2016 60 61.2916 60 61.22 178,767
02/16/2016 58.92 59.6472 58.85 59.61 195,673
02/12/2016 57.79 58.16 56.79 58.15 201,495
02/11/2016 57.4 57.7699 56.7 57.28 346,173
02/10/2016 59.26 60.26 58.63 58.82 474,749
02/09/2016 57.42 59.53 57.42 58.81 326,457
02/08/2016 58.17 58.83 57.46 58.17 418,444
02/05/2016 60.65 60.81 59.15 59.48 183,872
02/04/2016 60.26 61.91 60.13 60.83 181,768
02/03/2016 60.56 60.83 58.68 60.59 377,060
02/02/2016 60.71 61.25 59.97 60.26 160,506
02/01/2016 60.92 61.7628 60.35 61.41 373,856
01/29/2016 60.22 61.38 60.08 61.35 348,175
01/28/2016 62.56 62.62 59.77 60.23 339,736
01/27/2016 64.1 64.1 61.81 62.17 183,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?