PowerShares Buyback Achievers Historical Stock Prices

(ETF)
PKW 
$49.65
*  
0.30
0.6%
Get PKW Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading PKW now


Community Rating:
View:    PKW After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  49.65  49.80  49.50  49.65 381,842
03/03/2015 49.93 50.05 49.7 49.95 405,593
03/02/2015 49.66 50.03 49.65 50.03 550,335
02/27/2015 49.86 49.91 49.6776 49.7 305,924
02/26/2015 49.92 49.96 49.6241 49.83 238,998
02/25/2015 50.2 50.22 49.878 49.96 294,927
02/24/2015 50.15 50.2572 49.9597 50.2 808,478
02/23/2015 50.02 50.02 49.81 49.99 729,310
02/20/2015 49.56 50 49.36 50 499,061
02/19/2015 49.41 49.72 49.4 49.66 351,741
02/18/2015 49.4 49.55 49.21 49.53 466,048
02/17/2015 49.32 49.509 49.17 49.45 241,413
02/13/2015 49.11 49.38 49.09 49.38 305,939
02/12/2015 48.83 49.08 48.75 49.08 415,017
02/11/2015 48.42 48.75 48.4 48.67 265,042
02/10/2015 48.26 48.5899 48 48.52 224,905
02/09/2015 47.95 48.14 47.89 47.98 206,622
02/06/2015 48.19 48.38 47.98 48.09 381,851
02/05/2015 47.94 48.13 47.84 48.07 488,433
02/04/2015 47.67 48.12 47.67 47.85 314,741
02/03/2015 47.28 47.88 47.18 47.84 463,457
02/02/2015 46.66 47.14 46.1109 47.12 1,071,597
01/30/2015 46.95 47.15 46.5299 46.58 326,474
01/29/2015 46.97 47.2999 46.64 47.24 586,453
01/28/2015 47.81 47.94 46.98 46.98 426,362
01/27/2015 47.51 47.8 47.325 47.55 552,609
01/26/2015 47.64 47.9568 47.47 47.95 210,262
01/23/2015 47.9 47.93 47.68 47.72 341,395
01/22/2015 47.39 47.96 46.97 47.93 395,976
01/21/2015 46.91 47.3399 46.73 47.19 297,049
01/20/2015 47.11 47.22 46.56 47.01 204,557
01/16/2015 46.14 46.96 46.03 46.95 145,953
01/15/2015 46.97 47.1299 46.1749 46.23 211,633
01/14/2015 46.62 46.9065 46.31 46.78 638,494
01/13/2015 47.6 48.08 46.85 47.2 270,981
01/12/2015 47.76 47.83 47.263 47.4 242,423
01/09/2015 48.34 48.34 47.71 47.79 244,553
01/08/2015 47.9 48.26 47.77 48.23 342,743
01/07/2015 47.12 47.42 47.009 47.41 369,970
01/06/2015 47.2 47.35 46.463 46.78 223,676
01/05/2015 47.65 47.855 47.0101 47.12 235,786
01/02/2015 48.23 48.36 47.6 47.92 504,427
12/31/2014 48.53 48.6 48.0199 48.05 187,873
12/30/2014 48.41 48.5 48.33 48.33 267,574
12/29/2014 48.3 48.59 48.3 48.48 119,406
12/26/2014 48.41 48.48 48.36 48.38 156,156
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
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?