| PowerShares Senior Loan Portfolio | (NY: BKLN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 25.19 | 25.20 | 25.13 | 25.14 | 3,018,329 | -0.07(-0.28%) |
| May 23, 2013 | 25.21 | 25.23 | 25.20 | 25.21 | 5,034,633 | -0.02(-0.08%) |
| May 22, 2013 | 25.24 | 25.24 | 25.20 | 25.23 | 4,360,973 | +0.01(+0.04%) |
| May 21, 2013 | 25.22 | 25.23 | 25.21 | 25.22 | 3,931,526 | +0.00(+0.00%) |
| May 20, 2013 | 25.22 | 25.22 | 25.21 | 25.22 | 1,703,811 | +0.01(+0.04%) |
| May 17, 2013 | 25.20 | 25.21 | 25.20 | 25.21 | 1,843,053 | +0.00(+0.00%) |
| May 16, 2013 | 25.20 | 25.21 | 25.19 | 25.21 | 2,390,639 | +0.01(+0.04%) |
| May 15, 2013 | 25.21 | 25.21 | 25.20 | 25.20 | 2,582,134 | -0.11(-0.43%) |
| May 13, 2013 | 25.31 | 25.32 | 25.30 | 25.31 | 2,155,283 | -0.01(-0.04%) |
| May 10, 2013 | 25.32 | 25.32 | 25.29 | 25.32 | 1,943,984 | +0.02(+0.08%) |
| May 09, 2013 | 25.31 | 25.31 | 25.29 | 25.30 | 2,824,464 | +0.01(+0.04%) |
| May 08, 2013 | 25.26 | 25.29 | 25.26 | 25.29 | 2,896,619 | +0.03(+0.12%) |
| May 07, 2013 | 25.26 | 25.27 | 25.25 | 25.26 | 1,744,098 | +0.00(+0.00%) |
| May 06, 2013 | 25.25 | 25.26 | 25.24 | 25.26 | 1,958,569 | +0.03(+0.12%) |
| May 03, 2013 | 25.23 | 25.23 | 25.21 | 25.23 | 2,971,758 | +0.02(+0.08%) |
| May 02, 2013 | 25.20 | 25.22 | 25.20 | 25.21 | 1,517,184 | +0.03(+0.12%) |
| May 01, 2013 | 25.18 | 25.19 | 25.18 | 25.18 | 5,172,309 | -0.01(-0.04%) |
| Apr 30, 2013 | 25.18 | 25.19 | 25.16 | 25.19 | 2,037,245 | +0.02(+0.08%) |
| Apr 29, 2013 | 25.16 | 25.17 | 25.15 | 25.17 | 1,941,112 | +0.05(+0.20%) |
| Apr 26, 2013 | 25.15 | 25.15 | 25.12 | 25.12 | 2,675,856 | -0.03(-0.12%) |
| Apr 25, 2013 | 25.13 | 25.15 | 25.13 | 25.15 | 3,339,769 | +0.01(+0.04%) |
| Apr 24, 2013 | 25.13 | 25.14 | 25.13 | 25.14 | 4,902,564 | +0.01(+0.04%) |
| Apr 23, 2013 | 25.12 | 25.14 | 25.12 | 25.13 | 6,685,850 | +0.01(+0.04%) |
| Apr 22, 2013 | 25.12 | 25.12 | 25.10 | 25.12 | 3,539,891 | +0.01(+0.04%) |
| Apr 19, 2013 | 25.10 | 25.12 | 25.09 | 25.11 | 2,550,695 | +0.01(+0.04%) |
| Apr 18, 2013 | 25.11 | 25.11 | 25.09 | 25.10 | 1,683,622 | +0.01(+0.02%) |
| Apr 17, 2013 | 25.11 | 25.11 | 25.07 | 25.09 | 7,269,564 | -0.03(-0.10%) |
| Apr 16, 2013 | 25.11 | 25.12 | 25.10 | 25.12 | 2,734,337 | +0.03(+0.12%) |
| Apr 15, 2013 | 25.11 | 25.11 | 25.08 | 25.09 | 3,049,601 | -0.09(-0.36%) |
| Apr 12, 2013 | 25.19 | 25.19 | 25.16 | 25.18 | 1,900,083 | +0.03(+0.12%) |
| Apr 11, 2013 | 25.14 | 25.15 | 25.12 | 25.15 | 4,018,669 | +0.01(+0.04%) |
| Apr 10, 2013 | 25.13 | 25.14 | 25.12 | 25.14 | 2,009,851 | +0.01(+0.04%) |
| Apr 09, 2013 | 25.13 | 25.13 | 25.11 | 25.13 | 1,976,824 | +0.00(+0.00%) |
| Apr 08, 2013 | 25.13 | 25.13 | 25.10 | 25.13 | 2,628,071 | +0.00(+0.00%) |
| Apr 05, 2013 | 25.11 | 25.13 | 25.11 | 25.13 | 1,678,138 | +0.01(+0.04%) |
| Apr 04, 2013 | 25.12 | 25.13 | 25.11 | 25.12 | 1,640,466 | +0.01(+0.04%) |
| Apr 03, 2013 | 25.12 | 25.12 | 25.09 | 25.11 | 3,561,510 | -0.01(-0.04%) |
| Apr 02, 2013 | 25.12 | 25.13 | 25.11 | 25.12 | 2,555,040 | +0.03(+0.12%) |
| Apr 01, 2013 | 25.11 | 25.12 | 25.08 | 25.09 | 2,185,784 | -0.01(-0.04%) |
| Mar 28, 2013 | 25.06 | 25.11 | 25.06 | 25.10 | 3,965,443 | +0.03(+0.12%) |
| Mar 27, 2013 | 25.10 | 25.11 | 25.06 | 25.07 | 1,852,310 | -0.04(-0.16%) |
| Mar 26, 2013 | 25.11 | 25.11 | 25.08 | 25.11 | 2,051,912 | +0.04(+0.16%) |
| Mar 25, 2013 | 25.11 | 25.11 | 25.06 | 25.07 | 1,944,883 | -0.01(-0.04%) |
| Mar 22, 2013 | 25.07 | 25.08 | 25.06 | 25.08 | 2,199,470 | +0.00(+0.00%) |
| Mar 21, 2013 | 25.07 | 25.08 | 25.06 | 25.08 | 2,072,258 | +0.01(+0.04%) |
| Mar 20, 2013 | 25.06 | 25.08 | 25.06 | 25.07 | 1,803,432 | +0.01(+0.04%) |
| Mar 19, 2013 | 25.07 | 25.07 | 25.04 | 25.06 | 3,837,650 | -0.02(-0.08%) |
| Mar 18, 2013 | 25.05 | 25.08 | 25.05 | 25.08 | 2,141,599 | +0.02(+0.08%) |
| Mar 15, 2013 | 25.06 | 25.07 | 25.04 | 25.06 | 4,630,876 | -0.10(-0.40%) |
| Mar 14, 2013 | 25.16 | 25.16 | 25.14 | 25.16 | 2,201,734 | +0.02(+0.08%) |
| Mar 13, 2013 | 25.12 | 25.14 | 25.11 | 25.14 | 1,865,967 | +0.02(+0.08%) |
| Mar 12, 2013 | 25.11 | 25.12 | 25.09 | 25.12 | 2,426,424 | +0.01(+0.04%) |
| Mar 11, 2013 | 25.10 | 25.11 | 25.09 | 25.11 | 2,216,680 | +0.04(+0.16%) |
| Mar 08, 2013 | 25.07 | 25.08 | 25.04 | 25.07 | 2,096,321 | +0.01(+0.04%) |
| Mar 07, 2013 | 25.03 | 25.06 | 25.02 | 25.06 | 2,456,918 | +0.03(+0.12%) |
| Mar 06, 2013 | 25.03 | 25.03 | 25.02 | 25.03 | 1,738,921 | +0.02(+0.08%) |
| Mar 05, 2013 | 25.00 | 25.01 | 25.00 | 25.01 | 2,233,130 | +0.00(+0.00%) |
| Mar 04, 2013 | 25.01 | 25.01 | 24.99 | 25.01 | 3,384,745 | +0.03(+0.12%) |
