PowerShares Dynamic Build & Construction Historical Stock Prices

(ETF)
PKB 
$21.054
*  
0.064
0.3%
Get PKB Alerts
*Delayed - data as of Dec. 18, 2014 11:10 ET  -  Find a broker to begin trading PKB now


Community Rating:
View:    PKB Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:10  21.20  21.33  21.054  21.054 214,112
12/17/2014 20.37 20.99 20.29 20.99 8,754
12/16/2014 20.57 20.57 20.35 20.37 7,480
12/15/2014 20.87 20.97 20.4481 20.5256 12,106
12/12/2014 21.12 21.12 20.6901 20.6901 19,769
12/11/2014 21.25 21.47 21.175 21.25 72,625
12/10/2014 21.5701 21.6107 21.106 21.14 12,621
12/09/2014 21.45 21.8086 21.2396 21.77 5,709
12/08/2014 21.82 21.8899 21.5501 21.605 12,125
12/05/2014 21.76 21.89 21.7386 21.747 9,409
12/04/2014 21.685 21.7901 21.6201 21.6201 5,671
12/03/2014 21.61 21.817 21.61 21.74 11,841
12/02/2014 21.29 21.56 21.29 21.52 13,907
12/01/2014 21.5 21.5 21.26 21.31 11,456
11/28/2014 22.23 22.23 21.81 21.8301 10,380
11/26/2014 22.25 22.25 22.05 22.129 84,085
11/25/2014 22.3001 22.3001 22.169 22.212 14,644
11/24/2014 22.14 22.1999 22.118 22.1801 9,296
11/21/2014 22.15 22.305 22.06 22.06 11,470
11/20/2014 21.62 21.93 21.62 21.88 8,060
11/19/2014 21.82 21.82 21.62 21.6601 32,994
11/18/2014 21.59 21.81 21.59 21.7401 8,926
11/17/2014 21.616 21.66 21.6 21.603 10,774
11/14/2014 21.68 21.75 21.68 21.74 49,065
11/13/2014 21.92 21.92 21.68 21.72 44,404
11/12/2014 21.82 21.89 21.82 21.88 9,109
11/11/2014 21.81 21.8499 21.721 21.82 28,752
11/10/2014 21.8 21.868 21.71 21.711 3,025
11/07/2014 21.75 21.84 21.715 21.79 54,039
11/06/2014 21.59 21.7812 21.505 21.75 34,569
11/05/2014 21.57 21.6099 21.4716 21.54 9,243
11/04/2014 21.57 21.57 21.39 21.4 43,725
11/03/2014 21.62 21.68 21.51 21.54 12,116
10/31/2014 21.48 21.6116 21.48 21.57 16,418
10/30/2014 20.97 21.38 20.97 21.32 14,049
10/29/2014 21.35 21.4 21.02 21.19 23,583
10/28/2014 21.1 21.37 21.04 21.35 17,413
10/27/2014 20.93 21.07 20.9 21.07 29,410
10/24/2014 21.02 21.18 20.97 21.16 65,741
10/23/2014 20.87 21.23 20.87 21.03 54,538
10/22/2014 20.76 20.904 20.49 20.49 20,228
10/21/2014 20.56 20.7699 20.55 20.73 91,261
10/20/2014 20.01 20.36 20.01 20.36 29,103
10/17/2014 19.841 20.14 19.84 20.0972 33,220
10/16/2014 19.22 19.75 19.2101 19.72 21,901
10/15/2014 18.98 19.59 18.58 19.51 148,748
10/14/2014 19.25 19.581 19.2172 19.33 107,261
10/13/2014 19.53 19.7455 19.17 19.191 166,167
10/10/2014 19.86 20 19.55 19.55 447,226
10/09/2014 20.39 20.45 19.92 19.92 143,968
10/08/2014 20.09 20.3867 19.8501 20.3867 460,196
10/07/2014 20.39 20.4014 20.114 20.114 187,999
10/06/2014 20.65 20.72 20.45 20.49 998,934
10/03/2014 20.67 20.6899 20.56 20.61 45,415
10/02/2014 20.33 20.53 20.18 20.49 76,609
10/01/2014 20.68 20.725 20.37 20.41 49,435
09/30/2014 21.04 21.04 20.7401 20.7701 11,262
09/29/2014 21.05 21.06 20.95 21.0428 18,378
09/26/2014 21.33 21.4045 21.289 21.4045 6,107
09/25/2014 21.48 21.48 21.25 21.31 10,857
09/24/2014 21.43 21.58 21.41 21.58 12,557
09/23/2014 21.4601 21.67 21.4601 21.52 18,248
09/22/2014 21.67 21.77 21.59 21.59 11,540
09/19/2014 22.05 22.08 21.7601 21.86 22,235
09/18/2014 22.04 22.1 21.9998 22.07 16,924
09/17/2014 21.93 22.17 21.93 22.03 8,038
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?