Home > Quotes > PJP > Historical Prices

PowerShares Dynamic Pharmaceuticals Historical Stock Prices

(ETF)
PJP 
$43.08
*  
0.07
  negative  
0.16%
Get PJP Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.90  44.02  42.88  43.08 128,242
05/21/2013 42.97 43.2199 42.58 43.15 97,420
05/20/2013 42.92 43.21 42.71 42.78 136,845
05/17/2013 42.73 42.8225 42.4001 42.82 88,844
05/16/2013 43.02 43.77 42.4699 42.57 101,258
05/15/2013 43.23 43.41 42.93 43.06 131,829
05/14/2013 42.34 43.03 42.324 43.01 115,484
05/13/2013 41.87 42.39 41.78 42.3 107,182
05/10/2013 41.01 41.94 41.01 41.86 67,242
05/09/2013 40.99 41.19 40.7752 40.9668 76,793
05/08/2013 40.87 41.11 40.7701 40.94 48,224
05/07/2013 41 41 40.64 40.9 79,286
05/06/2013 41.11 41.15 40.81 40.87 82,785
05/03/2013 41.09 41.27 41 41.04 88,534
05/02/2013 40.35 40.7499 40.27 40.67 113,810
05/01/2013 40.5 40.5185 39.97 40.02 130,873
04/30/2013 40.9 40.9 40.5 40.71 95,788
04/29/2013 41.03 41.03 40.85 40.89 137,646
04/26/2013 40.77 40.892 40.59 40.82 80,906
04/25/2013 40.64 40.9299 40.47 40.84 101,800
04/24/2013 41.248 41.28 40.461 40.49 159,632
04/23/2013 41.23 41.52 40.89 41.26 131,256
04/22/2013 40.86 41.1136 40.619 41.08 96,542
04/19/2013 40.13 40.7136 40.1 40.68 84,697
04/18/2013 40.52 40.52 39.82 40.02 120,738
04/17/2013 40.27 40.49 39.9 40.42 77,465
04/16/2013 40 40.42 39.96 40.41 312,579
04/15/2013 40.56 40.56 39.726 39.77 363,168
04/12/2013 40.44 40.68 40.36 40.68 102,624
04/11/2013 40.25 40.6144 40.25 40.46 172,949
04/10/2013 39.62 40.16 39.62 40.11 92,665
04/09/2013 39.56 39.67 39.41 39.47 90,941
04/08/2013 39.52 39.52 39.1 39.43 123,845
04/05/2013 39.22 39.45 39.0501 39.44 73,176
04/04/2013 39.61 39.735 39.3 39.57 82,320
04/03/2013 39.83 39.899 39.3048 39.47 124,553
04/02/2013 39.56 39.8131 39.55 39.78 152,249
04/01/2013 39.56 39.6052 39.189 39.34 114,266
03/28/2013 39.18 39.5 39.18 39.49 102,590
03/27/2013 38.87 39.1 38.666 39.09 82,057
03/26/2013 38.76 38.96 38.7293 38.96 125,183
03/25/2013 38.93 38.99 38.52 38.69 100,997
03/22/2013 38.77 38.77 38.62 38.77 79,442
03/21/2013 38.57 38.75 38.49 38.59 90,824
03/20/2013 38.4 38.66 38.4 38.59 74,498
03/19/2013 38.23 38.36 38.02 38.24 108,889
03/18/2013 38.18 38.32 37.91 38.13 90,148
03/15/2013 38.57 38.61 38.314 38.39 50,540
03/14/2013 38.63 38.64 38.46 38.64 105,689
03/13/2013 38.61 38.61 38.4 38.51 118,169
03/12/2013 38.85 39.01 38.79 38.98 130,449
03/11/2013 38.69 38.82 38.554 38.82 173,999
03/08/2013 38.59 38.69 38.4 38.65 112,103
03/07/2013 38.51 38.55 38.3301 38.41 109,187
03/06/2013 38.43 38.504 38.2599 38.49 75,051
03/05/2013 38.24 38.5099 38.18 38.3 128,524
03/04/2013 37.97 38.28 37.84 38.28 153,682
03/01/2013 37.64 37.9861 37.53 37.98 75,166
02/28/2013 37.77 38.0199 37.77 37.81 48,647
02/27/2013 37.34 37.915 37.1681 37.76 58,169
02/26/2013 37.55 37.62 37.11 37.34 106,666
02/25/2013 37.8 37.94 37.33 37.35 109,649
02/22/2013 37.48 37.58 37.325 37.58 76,010
02/21/2013 37.6 37.6 37.2 37.44 80,444
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.