PowerShares Dynamic Build & Construction Historical Stock Prices

(ETF)
PKB 
$23.61
*  
0.0375
0.16%
Get PKB Alerts
*Delayed - data as of Apr. 21, 2015 11:19 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 20-JAN-2015 TO 20-APR-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.
11:19 N/A  23.76  23.61  23.61 2,037
04/20/2015 23.6444 23.67 23.56 23.5725 5,298
04/17/2015 23.5493 23.575 23.3713 23.44 30,873
04/16/2015 24.04 24.04 23.78 23.78 23,896
04/15/2015 23.9 24.11 23.9 24.03 23,293
04/14/2015 23.8277 23.8277 23.62 23.77 4,119
04/13/2015 23.85 23.8532 23.7001 23.7001 5,986
04/10/2015 23.63 23.85 23.63 23.85 19,717
04/09/2015 23.7 23.71 23.5228 23.69 4,206
04/08/2015 23.519 23.66 23.5 23.66 3,049
04/07/2015 23.66 23.73 23.47 23.47 17,795
04/06/2015 23.44 23.784 23.44 23.7 11,089
04/02/2015 23.45 23.71 23.45 23.63 12,916
04/01/2015 23.421 23.5104 23.38 23.47 68,189
03/31/2015 23.47 23.7 23.47 23.62 7,444
03/30/2015 23.512 23.64 23.5 23.63 6,246
03/27/2015 23.2344 23.33 23.231 23.3028 5,042
03/26/2015 23.01 23.23 23.01 23.19 13,714
03/25/2015 23.64 23.64 23.19 23.24 29,999
03/24/2015 23.46 23.62 23.33 23.56 10,495
03/23/2015 23.46 23.5799 23.46 23.4805 7,570
03/20/2015 23.429 23.5 23.39 23.44 4,594
03/19/2015 23.23 23.2459 23.08 23.12 4,898
03/18/2015 22.86 23.3599 22.8101 23.26 11,039
03/17/2015 22.81 23.01 22.81 23.01 9,076
03/16/2015 22.99 23.06 22.8801 23 5,161
03/13/2015 23.05 23.08 22.7 22.8701 6,927
03/12/2015 22.74 23.18 22.71 23.17 15,770
03/11/2015 22.68 22.83 22.65 22.77 14,128
03/10/2015 22.9 22.9 22.62 22.69 23,551
03/09/2015 23.06 23.078 22.9401 23.0605 4,458
03/06/2015 23.15 23.15 22.87 22.87 6,642
03/05/2015 23.13 23.264 23.13 23.264 3,204
03/04/2015 23.1 23.22 23.02 23.21 12,750
03/03/2015 23.22 23.34 23.17 23.24 6,925
03/02/2015 23.1 23.3399 23.1 23.3399 9,303
02/27/2015 23.24 23.34 23.14 23.1491 10,171
02/26/2015 23.28 23.32 23.23 23.26 3,949
02/25/2015 23.2095 23.21 23.106 23.19 9,466
02/24/2015 22.89 23.15 22.89 23.1496 5,442
02/23/2015 22.85 22.85 22.7104 22.85 7,829
02/20/2015 22.75 22.87 22.57 22.87 8,643
02/19/2015 22.739 22.76 22.649 22.649 3,700
02/18/2015 22.72 22.81 22.68 22.8 13,716
02/17/2015 22.75 22.75 22.56 22.71 58,393
02/13/2015 22.5 22.72 22.5 22.6701 11,273
02/12/2015 22.25 22.58 22.25 22.485 13,397
02/11/2015 22.12 22.192 22.0545 22.1864 2,840
02/10/2015 21.93 22.16 21.92 22.12 7,095
02/09/2015 21.881 21.952 21.85 21.86 12,842
02/06/2015 21.89 22 21.8113 21.88 14,701
02/05/2015 21.46 21.86 21.46 21.82 11,533
02/04/2015 21.6401 21.78 21.5707 21.5707 1,584
02/03/2015 21.23 21.6769 21.23 21.67 28,956
02/02/2015 20.902 21.01 20.79 20.966 13,461
01/30/2015 20.8 21.0041 20.79 20.879 3,706
01/29/2015 20.72 21.14 20.7 21.12 17,163
01/28/2015 21.02 21.3 20.74 20.74 16,414
01/27/2015 20.86 21.042 20.8 21.042 5,240
01/26/2015 21.03 21.16 20.87 21.16 10,492
01/23/2015 20.98 21.034 20.8376 21.0035 9,147
01/22/2015 20.78 20.9999 20.7537 20.9695 9,621
01/21/2015 20.54 20.6593 20.44 20.6101 16,593
01/20/2015 20.72 20.72 20.3001 20.481 12,738
*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?