PowerShares Dynamic Build & Construction Historical Stock Prices

(ETF)
PKB 
$22.1198
*  
0.2697
1.23%
Get PKB Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading PKB 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  22.1705  21.91  22.1198 21,764
07/22/2014 21.95 22.1705 21.91 22.1198 21,764
07/21/2014 21.81 21.8818 21.74 21.8501 10,044
07/18/2014 21.68 21.9599 21.5776 21.89 16,745
07/17/2014 21.85 21.89 21.65 21.65 16,748
07/16/2014 22.03 22.03 21.89 21.99 14,286
07/15/2014 22.0706 22.0706 21.9001 21.9398 10,199
07/14/2014 21.99 22.06 21.96 22.05 14,233
07/11/2014 21.73 21.82 21.64 21.82 18,197
07/10/2014 21.64 21.9 21.57 21.76 114,354
07/09/2014 22.12 22.17 22.01 22.04 10,733
07/08/2014 22.23 22.2699 21.9901 22.11 19,357
07/07/2014 22.58 22.58 22.19 22.23 11,345
07/03/2014 22.3701 22.63 22.3701 22.58 24,022
07/02/2014 22.55 22.64 22.358 22.38 27,900
07/01/2014 22.32 22.6736 22.3 22.58 10,040
06/30/2014 22.28 22.3 22.15 22.3 10,945
06/27/2014 21.95 22.28 21.95 22.28 16,931
06/26/2014 22.05 22.09 21.91 22.052 19,038
06/25/2014 22.04 22.14 21.948 22.11 7,682
06/24/2014 22.17 22.4122 22.13 22.15 9,406
06/23/2014 22.35 22.43 22.19 22.19 30,459
06/20/2014 22.16 22.3107 22.16 22.3107 19,416
06/19/2014 22.12 22.25 22.08 22.21 27,695
06/18/2014 22.09 22.2 21.95 22.2 51,628
06/17/2014 21.95 22.2199 21.91 22.12 9,368
06/16/2014 21.93 22.0331 21.86 22 8,774
06/13/2014 21.94 22 21.85 21.97 16,511
06/12/2014 22.22 22.22 21.9301 21.9301 17,094
06/11/2014 22.314 22.344 22.194 22.2799 12,471
06/10/2014 22.36 22.5226 22.36 22.5 7,778
06/09/2014 22.23 22.669 22.23 22.5 11,334
06/06/2014 22.04 22.2999 22.04 22.28 12,525
06/05/2014 21.57 21.984 21.57 21.96 21,630
06/04/2014 21.5 21.68 21.47 21.6 88,849
06/03/2014 21.56 21.67 21.516 21.63 9,216
06/02/2014 21.59 21.79 21.57 21.7 45,193
05/30/2014 21.75 21.788 21.63 21.6999 15,416
05/29/2014 21.91 21.91 21.7 21.79 39,578
05/28/2014 21.92 21.99 21.82 21.83 24,334
05/27/2014 21.77 21.9253 21.77 21.9 19,108
05/23/2014 21.42 21.67 21.41 21.65 17,247
05/22/2014 21.26 21.414 21.18 21.38 117,657
05/21/2014 21.17 21.2297 20.982 21.18 34,353
05/20/2014 21.33 21.33 21 21.159 43,812
05/19/2014 21.13 21.3601 21.0553 21.36 25,392
05/16/2014 21.15 21.2334 21.03 21.2334 51,994
05/15/2014 21.2289 21.2289 20.86 21.12 65,468
05/14/2014 21.6812 21.6812 21.4 21.4051 10,474
05/13/2014 22.01 22.13 21.8386 21.8386 38,206
05/12/2014 22 22.07 21.9401 22.05 8,603
05/09/2014 21.55 21.6391 21.4132 21.61 30,553
05/08/2014 21.78 21.84 21.44 21.51 14,291
05/07/2014 21.661 21.67 21.42 21.63 19,392
05/06/2014 21.818 21.85 21.56 21.6172 25,074
05/05/2014 21.89 22.02 21.8 21.9001 17,278
05/02/2014 22.22 22.26 22.1 22.15 9,391
05/01/2014 22.01 22.3283 21.97 22.1 10,969
04/30/2014 21.9371 22.11 21.8306 22.11 33,054
04/29/2014 21.86 22.02 21.7725 22.01 19,240
04/28/2014 22.14 22.3299 21.6708 21.93 33,196
04/25/2014 22.34 22.34 22.1 22.15 28,382
04/24/2014 22.52 22.6299 22.37 22.51 11,656
04/23/2014 22.6 22.71 22.44 22.48 18,481
04/22/2014 22.6 22.73 22.52 22.67 34,580
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?