PowerShares Buyback Achievers Historical Stock Prices

(ETF)
PKW 
$43.33
*  
0.48
1.12%
Get PKW Alerts
*Delayed - data as of Oct. 20, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  42.75  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
09/23/2014 45.21 45.33 45.02 45.02 205,922
09/22/2014 45.86 45.86 45.32 45.39 224,423
09/19/2014 46.29 46.37 45.81 45.92 316,843
09/18/2014 46.25 46.348 46.19 46.31 261,290
09/17/2014 46.07 46.28 45.88 46.08 400,785
09/16/2014 45.64 46.11 45.5901 46.02 305,316
09/15/2014 45.7 45.78 45.54 45.71 221,660
09/12/2014 45.89 45.899 45.55 45.7 166,481
09/11/2014 45.63 45.9 45.61 45.88 143,431
09/10/2014 45.73 45.8 45.507 45.8 220,954
09/09/2014 45.89 45.9994 45.6 45.67 171,496
09/08/2014 46.13 46.177 45.8731 46.04 359,533
09/05/2014 45.95 46.17 45.758 46.16 319,728
09/04/2014 45.96 46.21 45.861 45.96 356,526
09/03/2014 46.21 46.21 45.884 45.94 197,913
09/02/2014 46.07 46.14 45.83 46.01 248,585
08/29/2014 45.96 46 45.8 46 140,582
08/28/2014 45.73 45.88 45.62 45.83 250,296
08/27/2014 45.87 45.96 45.8 45.85 275,365
08/26/2014 45.85 45.96 45.81 45.88 252,649
08/25/2014 45.8 45.876 45.73 45.8 339,936
08/22/2014 45.6 45.6897 45.4801 45.58 315,958
08/21/2014 45.62 45.6862 45.52 45.62 321,643
08/20/2014 45.3 45.6399 45.26 45.58 208,766
08/19/2014 45.25 45.43 45.17 45.39 279,775
08/18/2014 44.94 45.07 44.87 45.05 182,282
08/15/2014 44.87 44.88 44.37 44.69 221,205
08/14/2014 44.57 44.73 44.51 44.71 234,218
08/13/2014 44.41 44.57 44.32 44.49 219,104
08/12/2014 44.33 44.466 44.18 44.29 825,647
08/11/2014 44.41 44.555 44.35 44.4 856,316
08/08/2014 43.78 44.27 43.75 44.25 394,935
08/07/2014 44.17 44.25 43.57 43.68 403,775
08/06/2014 43.83 44.2099 43.77 43.99 317,211
08/05/2014 44.2 44.37 43.81 43.98 321,518
08/04/2014 44.11 44.44 44.01 44.34 144,501
08/01/2014 44.11 44.3998 43.8401 44.07 288,184
07/31/2014 44.69 44.81 44.17 44.17 416,740
07/30/2014 44.93 45.0199 44.73 44.93 316,137
07/29/2014 45.18 45.26 44.79 44.8 616,136
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
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?