Quantcast

PowerShares 1-30 Laddered Treasury Portfolio Historical Stock Prices

PLW 
$30.93
*  
unch
unch
Get PLW Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading PLW now
Exchange:NASDAQ

Community Rating:
View:    PLW 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 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.99 30.99 30.8901 30.93 29,718
05/22/2018 30.99 30.99 30.8901 30.93 29,718
05/21/2018 30.91 31.02 30.87 30.93 9,660
05/18/2018 30.92 31.031 30.919 31.031 17,789
05/17/2018 30.88 30.9 30.781 30.82 12,095
05/16/2018 31.04 31.05 30.9464 30.96 4,017
05/15/2018 31.02 31.02 30.89 30.97 173,490
05/14/2018 31.22 31.26 31.1901 31.21 28,225
05/11/2018 31.38 31.38 31.26 31.31 28,726
05/10/2018 31.25 31.31 31.22 31.3 9,452
05/09/2018 31.1948 31.21 31.165 31.165 14,045
05/08/2018 31.2716 31.3098 31.21 31.3098 8,560
05/07/2018 31.32 31.35 31.3061 31.35 165,340
05/04/2018 31.36 31.36 31.29 31.35 32,955
05/03/2018 31.35 31.37 31.3 31.31 32,776
05/02/2018 31.27 31.3 31.22 31.22 9,947
05/01/2018 31.3 31.3 31.2388 31.27 16,880
04/30/2018 31.34 31.39 31.3237 31.34 1,153,002
04/27/2018 31.24 31.3 31.24 31.28 11,274
04/26/2018 31.08 31.15 31.08 31.15 40,910
04/25/2018 31.04 31.079 30.98 31.01 15,781
04/24/2018 31.17 31.1844 31.1172 31.1288 11,390
04/23/2018 31.2 31.24 31.17 31.24 16,733
04/20/2018 31.34 31.34 31.28 31.29 5,182
04/19/2018 31.44 31.45 31.38 31.41 12,633
04/18/2018 31.72 31.72 31.59 31.59 9,540
04/17/2018 31.724 31.799 31.7 31.77 6,593
04/16/2018 31.6355 31.73 31.6355 31.69 7,167
04/13/2018 31.7156 31.76 31.6973 31.7111 5,366
04/12/2018 31.73 31.73 31.65 31.6655 24,564
04/11/2018 31.83 31.86 31.79 31.85 2,978
04/10/2018 31.77 31.8083 31.74 31.79 5,736
04/09/2018 31.6948 31.83 31.6901 31.83 6,959
04/06/2018 31.71 31.82 31.71 31.78 43,969
04/05/2018 31.599 31.625 31.5763 31.6 20,501
04/04/2018 31.8 31.8746 31.67 31.67 39,562
04/03/2018 31.805 31.81 31.73 31.73 67,286
04/02/2018 31.79 31.9553 31.785 31.91 8,163
03/29/2018 31.84 31.92 31.8148 31.87 24,290
03/28/2018 31.79 31.8291 31.71 31.78 4,224
03/27/2018 31.52 31.75 31.52 31.72 35,303
03/26/2018 31.54 31.62 31.5 31.5 12,682
03/23/2018 31.5 31.62 31.5 31.62 44,993
03/22/2018 31.59 31.62 31.52 31.61 10,706
03/21/2018 31.3 31.37 31.23 31.36 5,561
03/20/2018 31.36 31.39 31.351 31.36 16,570
03/19/2018 31.482 31.54 31.46 31.46 6,002
03/16/2018 31.56 31.59 31.54 31.54 22,872
03/15/2018 31.64 31.65 31.58 31.63 65,798
03/14/2018 31.62 31.68 31.62 31.68 6,139
03/13/2018 31.47 31.52 31.42 31.512 7,287
03/12/2018 31.4 31.44 31.36 31.42 40,686
03/09/2018 31.29 31.36 31.25 31.29 11,976
03/08/2018 31.42 31.4651 31.37 31.4 22,736
03/07/2018 31.38 31.38 31.29 31.29 14,537
03/06/2018 31.34 31.4 31.32 31.32 6,545
03/05/2018 31.4552 31.4552 31.265 31.32 7,705
03/02/2018 31.44 31.47 31.33 31.37 25,261
03/01/2018 31.449 31.5539 31.37 31.52 10,575
02/28/2018 31.37 31.4 31.301 31.37 10,058
02/27/2018 31.39 31.39 31.161 31.24 16,503
02/26/2018 31.43 31.45 31.31 31.3102 14,190
02/23/2018 31.2244 31.33 31.2244 31.33 42,337
02/22/2018 31.16 31.17 31.09 31.15 20,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PLW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio