PowerShares Buyback Achievers Historical Stock Prices

(ETF)
PKW 
$44.8
*  
0.13
0.29%
Get PKW Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading PKW 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.19  45.26  44.79  44.80 616,018
07/28/2014 45.05 45.05 44.75 44.93 281,466
07/25/2014 45.04 45.1232 44.93 45.02 355,644
07/24/2014 45.11 45.23 45.055 45.11 242,266
07/23/2014 45.07 45.13 44.93 45.09 158,939
07/22/2014 44.94 45.1 44.93 45.05 226,324
07/21/2014 44.82 44.89 44.6744 44.73 178,997
07/18/2014 44.68 44.99 44.54 44.96 141,436
07/17/2014 44.92 45.13 44.55 44.59 220,762
07/16/2014 45.25 45.26 45.0026 45.12 265,382
07/15/2014 45.1 45.25 44.85 45.04 151,186
07/14/2014 45.15 45.2 45.012 45.07 269,567
07/11/2014 44.83 44.9416 44.7401 44.91 192,010
07/10/2014 44.57 44.94 44.5 44.85 312,204
07/09/2014 45 45.1199 44.9401 45.07 239,193
07/08/2014 45.19 45.2 44.78 44.91 554,939
07/07/2014 45.37 45.43 45.202 45.23 903,080
07/03/2014 45.27 45.58 45.27 45.525 1,281,097
07/02/2014 45.18 45.3 45.14 45.23 548,491
07/01/2014 44.92 45.285 44.89 45.13 794,741
06/30/2014 44.72 44.91 44.67 44.85 858,886
06/27/2014 44.49 44.74 44.37 44.73 247,230
06/26/2014 44.66 44.68 44.3 44.59 207,475
06/25/2014 44.41 44.69 44.37 44.65 771,533
06/24/2014 44.69 44.9099 44.46 44.5 1,097,164
06/23/2014 44.76 44.84 44.69 44.77 254,074
06/20/2014 44.83 44.83 44.7 44.79 303,605
06/19/2014 45.05 45.07 44.8348 44.97 496,420
06/18/2014 44.7 45.01 44.59 44.99 767,932
06/17/2014 44.36 44.75 44.35 44.7 179,332
06/16/2014 44.29 44.5 44.2801 44.46 168,662
06/13/2014 44.37 44.47 44.2002 44.44 194,831
06/12/2014 44.66 44.86 44.22 44.33 290,751
06/11/2014 44.69 44.85 44.5713 44.67 173,025
06/10/2014 44.89 44.89 44.72 44.83 277,347
06/09/2014 44.85 45.08 44.815 44.96 280,675
06/06/2014 44.64 44.93 44.64 44.92 403,373
06/05/2014 44.5 44.655 44.2498 44.61 435,550
06/04/2014 44.23 44.44 44.11 44.4 664,410
06/03/2014 44.17 44.3 44.114 44.24 203,501
06/02/2014 44.22 44.3 44 44.27 1,510,925
05/30/2014 44.06 44.17 44.01 44.11 361,641
05/29/2014 43.93 44.09 43.82 44.09 248,183
05/28/2014 43.88 44 43.78 43.89 959,045
05/27/2014 43.97 44.01 43.8 43.88 368,551
05/23/2014 43.58 43.81 43.5332 43.8 269,186
05/22/2014 43.4 43.67 43.37 43.55 217,870
05/21/2014 43.19 43.4 43.169 43.37 198,367
05/20/2014 43.45 43.5 43.02 43.12 254,838
05/19/2014 43.21 43.5299 43.11 43.5 293,723
05/16/2014 43.16 43.3099 42.93 43.29 173,681
05/15/2014 43.26 43.3 42.76 43.1 1,121,104
05/14/2014 43.65 43.72 43.4 43.42 257,010
05/13/2014 44 44 43.704 43.76 319,541
05/12/2014 43.61 43.93 43.61 43.9 469,546
05/09/2014 43.3 43.4 43.02 43.39 451,522
05/08/2014 43.31 43.7228 43.1598 43.34 270,890
05/07/2014 43.32 43.34 42.85 43.34 322,188
05/06/2014 43.47 43.49 43.15 43.17 585,618
05/05/2014 43.32 43.56 43.17 43.55 637,697
05/02/2014 43.53 43.799 43.53 43.56 389,912
05/01/2014 43.49 43.67 43.36 43.51 255,178
04/30/2014 43.25 43.47 43.13 43.47 447,441
04/29/2014 43.23 43.28 43.03 43.26 238,480
04/28/2014 42.99 43.264 42.584 43.03 245,378
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?