PowerShares Buyback Achievers Historical Stock Prices

(ETF)
PKW 
$43.07
*  
0.05
 negative 
0.12%
Get PKW Alerts
*Delayed - data as of Apr. 21, 2014 11:48 ET 


Community Rating:
View:    PKW 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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:48  43.15  43.196  42.97  43.07 126,974
04/17/2014 42.82 43.1 42.7399 43.02 407,495
04/16/2014 42.66 42.83 42.46 42.82 407,980
04/15/2014 42.2 42.3599 41.65 42.33 470,197
04/14/2014 42.08 42.2324 41.76 42.07 340,365
04/11/2014 42.07 42.3 41.68 41.73 865,572
04/10/2014 43.27 43.3 42.31 42.34 309,064
04/09/2014 42.95 43.26 42.79 43.25 378,759
04/08/2014 42.61 42.9 42.45 42.84 386,223
04/07/2014 43.27 43.3999 42.5013 42.63 566,390
04/04/2014 44.29 44.32 43.43 43.5 675,186
04/03/2014 44.23 44.249 43.9088 44.05 305,000
04/02/2014 44.03 44.21 43.93 44.16 418,105
04/01/2014 43.69 43.9898 43.612 43.97 336,413
03/31/2014 43.41 43.62 43.315 43.52 438,913
03/28/2014 43.02 43.376 42.98 43.18 236,082
03/27/2014 43 43.09 42.77 42.86 612,700
03/26/2014 43.39 43.47 43 43 457,481
03/25/2014 43.39 43.48 42.98 43.17 552,717
03/24/2014 43.63 43.63 43 43.23 1,532,766
03/21/2014 43.74 43.889 43.37 43.44 714,817
03/20/2014 43.3 43.606 43.2 43.57 294,663
03/19/2014 43.64 43.6599 43.15 43.36 581,882
03/18/2014 43.4 43.65 43.32 43.61 837,017
03/17/2014 43.17 43.386 43.15 43.28 448,535
03/14/2014 42.75 43.0999 42.75 42.93 722,916
03/13/2014 43.59 43.6 42.7001 42.79 528,100
03/12/2014 43.39 43.47 43.1203 43.4 405,951
03/11/2014 43.94 43.9499 43.44 43.55 2,498,897
03/10/2014 43.95 43.9798 43.65 43.86 854,539
03/07/2014 44.14 44.19 43.85 43.98 454,718
03/06/2014 43.96 44.11 43.901 43.96 648,601
03/05/2014 43.88 43.96 43.78 43.88 587,365
03/04/2014 43.74 43.9 43.665 43.84 469,805
03/03/2014 43.01 43.3324 42.9 43.22 818,509
02/28/2014 43.46 43.62 43.11 43.36 557,295
02/27/2014 43.12 43.405 42.95 43.38 526,559
02/26/2014 43.03 43.31 42.9647 43.09 1,168,794
02/25/2014 42.91 43 42.71 42.9 475,625
02/24/2014 42.8 43.1179 42.72 42.86 561,134
02/21/2014 42.78 42.89 42.69 42.72 877,153
02/20/2014 42.46 42.77 42.34 42.67 544,091
02/19/2014 42.49 42.77 42.33 42.38 355,866
02/18/2014 42.57 42.65 42.38 42.59 655,089
02/14/2014 42.31 42.56 42.2 42.48 421,668
02/13/2014 41.79 42.32 41.75 42.3 583,909
02/12/2014 41.91 42.01 41.7804 41.91 682,474
02/11/2014 41.47 41.91 41.45 41.8 699,765
02/10/2014 41.44 41.5 41.17 41.37 930,561
02/07/2014 40.99 41.4 40.93 41.38 714,672
02/06/2014 40.2 40.8 40.2 40.77 1,683,191
02/05/2014 40.13 40.25 39.7 40.15 805,674
02/04/2014 40.08 40.32 39.93 40.27 1,427,385
02/03/2014 40.98 40.98 39.85 39.92 1,705,571
01/31/2014 40.86 41.26 40.7101 40.97 546,709
01/30/2014 41.04 41.45 41.01 41.28 812,846
01/29/2014 40.89 41.12 40.6823 40.75 820,078
01/28/2014 40.96 41.27 40.95 41.19 779,870
01/27/2014 41.14 41.28 40.6 40.9 1,424,309
01/24/2014 41.86 41.86 41.13 41.15 1,094,752
01/23/2014 42.47 42.47 41.95 42.19 873,002
01/22/2014 42.48 42.67 42.42 42.63 818,435
01/21/2014 42.57 42.57 42.155 42.34 662,019
01/17/2014 42.48 42.52 42.2602 42.3 780,477
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 your brokers before you trade


Want to trade FX?