PowerShares Dynamic Pharmaceuticals Historical Stock Prices

(ETF)
PJP 
$77.85
*  
0.25
0.32%
Get PJP Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PJP now


Community Rating:
View:    PJP 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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

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  77.75  78.2223  77.31  77.85 122,903
06/01/2015 78.54 78.75 77.41 78.1 223,948
05/29/2015 77.91 78.4995 77.55 77.77 100,956
05/28/2015 77.58 78.02 77.29 77.97 73,544
05/27/2015 77.16 77.7502 76.9 77.69 86,130
05/26/2015 77.47 77.47 76.7 77.01 207,694
05/22/2015 77.75 78.1 77.5655 77.74 101,216
05/21/2015 77.65 77.9497 77.4 77.84 110,430
05/20/2015 77.62 78 77.264 77.69 181,566
05/19/2015 77.5 77.94 77.32 77.61 165,735
05/18/2015 76.48 77.47 76.46 77.4 197,808
05/15/2015 76.78 76.8899 76.4601 76.68 83,021
05/14/2015 76.21 76.83 75.585 76.65 122,192
05/13/2015 76.14 76.58 75.5 75.83 116,570
05/12/2015 76 76.15 75.445 75.89 143,401
05/11/2015 76.46 77.05 76.37 76.76 191,277
05/08/2015 75.68 76.5295 75.68 76.13 189,975
05/07/2015 74.71 75.48 74.518 74.94 161,173
05/06/2015 75.53 75.53 74.43 75.08 144,576
05/05/2015 76.05 76.1426 74.99 75.18 179,305
05/04/2015 76.11 77.039 76.04 76.2 144,920
05/01/2015 74.79 75.9899 74.79 75.92 270,875
04/30/2015 76 76.33 73.85 74.36 552,025
04/29/2015 76.55 77.2 75.84 76.39 204,963
04/28/2015 77.54 77.76 75.7954 76.73 267,702
04/27/2015 80.01 80.29 77.05 77.16 457,463
04/24/2015 80.14 80.49 79.73 79.99 172,435
04/23/2015 79.89 80.57 79.4741 80.41 162,045
04/22/2015 80.25 80.34 79.4063 79.93 176,195
04/21/2015 79.8 80.1 79.69 79.85 176,593
04/20/2015 79.32 79.4799 78.55 79.1 158,410
04/17/2015 79.34 79.38 78.1535 78.9 228,928
04/16/2015 79.87 80.05 79.49 79.75 133,630
04/15/2015 79.83 80.2898 79.6 79.95 339,126
04/14/2015 79.31 79.61 78.6872 79.4 207,163
04/13/2015 79.49 80.0746 79.17 79.24 303,784
04/10/2015 78.63 79.5399 78.4042 79.44 177,840
04/09/2015 78.33 79.06 77.98 78.65 185,674
04/08/2015 76.49 78.8196 76.4 78.35 323,007
04/07/2015 75.88 77.08 75.88 76.31 192,877
04/06/2015 75.39 76.1469 75.12 75.77 263,292
04/02/2015 75.78 76.19 75.5 75.71 261,982
04/01/2015 76.27 76.39 74.751 75.75 577,991
03/31/2015 77.14 77.5 76.4 76.4 226,063
03/30/2015 77.45 77.51 76.84 77.47 316,805
03/27/2015 76.55 77.45 76.55 77.28 239,914
03/26/2015 75.85 77.1759 75.29 76.39 403,562
03/25/2015 79.28 79.51 76.52 76.53 492,268
03/24/2015 79.88 80.2784 79.1806 79.27 200,775
03/23/2015 80.18 80.3999 79.5301 79.84 253,639
03/20/2015 81.49 81.49 80.0501 80.41 267,373
03/19/2015 79.2 80.14 79.05 80.08 235,634
03/18/2015 78.07 79.67 77.92 79.33 241,233
03/17/2015 77.84 78.21 77.4501 78.14 228,273
03/16/2015 77.65 78.2699 77.5001 78.17 299,995
03/13/2015 76.9 77.42 76.4476 77.09 195,271
03/12/2015 76.38 77.05 76.2955 76.93 218,945
03/11/2015 75.83 76.2358 75.435 76.05 180,467
03/10/2015 75.61 76.045 75.01 75.4 199,301
03/09/2015 76.11 76.3 75.307 76.26 231,801
03/06/2015 76.97 76.97 75.76 75.85 234,317
03/05/2015 77.23 77.8799 77 77.1 248,507
03/04/2015 75.76 76.9099 75.47 76.75 197,507
03/03/2015 76.59 76.59 75.6 75.97 318,537
03/02/2015 75.89 76.8 75.6501 76.73 220,054
*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?