PowerShares Buyback Achievers Historical Stock Prices

(ETF)
PKW 
$48.27
*  
unch
unch
Get PKW Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PKW now


Community Rating:
View:    PKW Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.30  48.42  48.27  48.27 331,365
12/24/2014 48.33 48.42 48.27 48.27 331,365
12/23/2014 48.27 48.35 48.1401 48.27 263,069
12/22/2014 47.76 48.0979 47.76 48.07 330,487
12/19/2014 47.64 47.8999 47.53 47.76 212,359
12/18/2014 47.24 47.66 47.04 47.66 260,114
12/17/2014 45.79 46.63 45.79 46.55 301,003
12/16/2014 45.93 46.6012 45.68 45.69 503,551
12/15/2014 46.44 46.64 45.8401 46.12 975,600
12/12/2014 46.5 46.66 46.17 46.18 177,904
12/11/2014 46.79 47.294 46.69 46.82 205,335
12/10/2014 47.3 47.3784 46.59 46.6 267,150
12/09/2014 47.02 47.46 46.8472 47.42 438,740
12/08/2014 47.71 47.87 47.3411 47.49 189,698
12/05/2014 47.7 47.939 47.65 47.81 439,787
12/04/2014 47.66 47.702 47.404 47.63 213,441
12/03/2014 47.46 47.7599 47.4 47.73 176,815
12/02/2014 47.29 47.5 47.21 47.43 243,409
12/01/2014 47.64 47.72 47.19 47.22 537,220
11/28/2014 47.67 47.84 47.62 47.73 79,351
11/26/2014 47.45 47.62 47.43 47.62 137,646
11/25/2014 47.52 47.67 47.354 47.42 250,218
11/24/2014 47.44 47.53 47.34 47.52 235,134
11/21/2014 47.54 47.5959 47.19 47.28 411,324
11/20/2014 46.68 47.1599 46.68 47.07 149,229
11/19/2014 46.87 46.98 46.6801 46.82 294,434
11/18/2014 46.85 47.0299 46.81 46.88 812,340
11/17/2014 46.71 46.87 46.71 46.83 224,451
11/14/2014 46.86 46.988 46.81 46.89 88,012
11/13/2014 46.85 47 46.65 46.87 214,620
11/12/2014 46.49 46.83 46.49 46.79 248,056
11/11/2014 46.63 46.6499 46.5202 46.6 197,698
11/10/2014 46.41 46.6 46.38 46.6 249,630
11/07/2014 46.31 46.4299 46.194 46.38 253,222
11/06/2014 46.06 46.35 45.923 46.33 160,487
11/05/2014 46.14 46.2 45.85 46 227,884
11/04/2014 45.86 45.91 45.5501 45.79 233,415
11/03/2014 46.03 46.09 45.8699 45.97 227,111
10/31/2014 45.95 46 45.78 45.99 369,107
10/30/2014 45.05 45.56 45.0101 45.41 259,005
10/29/2014 45.21 45.4 44.93 45.21 396,244
10/28/2014 44.79 45.2 44.7601 45.19 217,621
10/27/2014 44.54 44.7189 44.39 44.65 241,071
10/24/2014 44.39 44.72 44.279 44.68 216,181
10/23/2014 44.24 44.591 44.24 44.31 238,530
10/22/2014 44.42 44.54 43.9 43.92 342,029
10/21/2014 43.6 44.38 43.57 44.28 981,335
10/20/2014 42.72 43.341 42.71 43.33 363,118
10/17/2014 42.85 43.14 42.68 42.85 383,515
10/16/2014 41.51 42.67 41.32 42.37 567,455
10/15/2014 42 42.4199 37.8 42.27 1,940,826
10/14/2014 42.51 42.93 42.33 42.54 676,377
10/13/2014 43.16 43.29 42.3 42.34 1,360,684
10/10/2014 43.74 43.9 43.16 43.16 816,119
10/09/2014 44.64 44.68 43.75 43.79 375,283
10/08/2014 44.16 44.77 43.801 44.72 342,761
10/07/2014 44.58 44.7 44.15 44.17 411,809
10/06/2014 45.02 45.24 44.7 44.82 210,554
10/03/2014 44.66 44.96 44.549 44.86 294,409
10/02/2014 44.18 44.4799 43.81 44.33 1,160,198
10/01/2014 44.7 44.77 44.14 44.21 1,492,209
09/30/2014 45.04 45.1072 44.7 44.74 442,304
09/29/2014 44.82 45.14 44.73 45.04 347,062
09/26/2014 44.85 45.256 44.82 45.16 129,133
09/25/2014 45.29 45.32 44.77 44.8 306,394
09/24/2014 45.06 45.44 44.94 45.42 193,306
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?