$37.28 -0.44 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Sep. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
9/19/201437.9437.9437.0837.28144,837
9/18/201437.7637.8637.6637.7226,475
9/17/201437.4838.0137.4737.5363,154
9/16/201437.0137.5236.8937.4359,863
9/15/201437.7937.7937.0137.12136,453
9/12/201438.2438.2437.6537.77100,084
9/11/201437.7938.3337.7138.2823,657
9/10/201437.8438.0837.6738.03166,607
9/9/201438.3838.3837.7237.8332,657
9/8/201438.2738.5138.1638.4285,763
9/5/201438.1238.3837.8638.3045,374
9/4/201438.6438.8438.0738.11124,512
9/3/201438.9038.9238.4338.45144,285
9/2/201438.4138.7038.3738.6799,511
8/29/201438.2538.3638.0538.3346,301
8/28/201438.1838.2638.0338.1249,201
8/27/201438.5338.5538.3138.4233,557
8/26/201438.2038.5038.1438.4644,400
8/25/201438.1338.2638.0038.1364,846
8/22/201437.6037.9337.4437.8052,629
8/21/201437.7737.8037.4637.6860,464
8/20/201437.7637.9237.6037.8146,868
8/19/201437.9638.0437.8537.9253,767
8/18/201437.5237.8137.3637.79127,098
8/15/201437.4937.5236.7937.1462,518
8/14/201437.1437.2637.0437.1649,067
8/13/201436.8237.1036.7537.0943,542
8/12/201437.0537.0536.4736.6752,266
8/11/201436.9437.3736.8137.0655,492
8/8/201436.2236.6936.0336.6892,725
8/7/201436.3136.4335.8536.0452,962
8/6/201435.7036.4235.7036.08190,881
8/5/201435.9236.3335.6835.95174,258
8/4/201435.6236.1335.3636.08398,690
8/1/201435.6735.8935.1935.58275,054
7/31/201436.6436.6435.7435.79198,780
7/30/201437.3337.3336.9037.0346,603
7/29/201437.1137.3637.0037.0049,162
7/28/201437.4837.4836.7837.00245,983
7/25/201437.6837.6937.4537.4760,369
7/24/201437.8838.1037.7637.8473,060
7/23/201437.9138.0537.7237.8580,638
7/22/201437.6437.9437.2037.7933,603
7/21/201437.3037.5737.1337.45100,041
7/18/201437.0037.7136.8437.61132,406
7/17/201437.3937.6836.8336.8950,166
7/16/201437.9537.9537.4837.58122,161
7/15/201438.4238.4737.7137.8868,807
7/14/201438.5038.6238.2638.4149,589
7/11/201438.0038.1637.8838.0869,195
7/10/201437.5438.3037.2738.08139,597
7/9/201438.2438.4838.0038.3652,609
7/8/201438.7238.7237.7438.10291,440
7/7/201439.6339.6338.8138.9050,066
7/3/201439.5739.8139.4639.8141,149
7/2/201439.5739.7539.3739.4663,488
7/1/201439.5539.7539.4939.5747,404
6/30/201439.1239.2538.9339.1996,163
6/27/201439.1639.2238.8139.1635,285
6/26/201439.0139.0938.6538.9232,241
6/25/201438.5138.9438.4538.9248,092
6/24/201439.1439.5438.6338.6843,702
6/20/201438.9339.2738.8739.25121,364
6/19/201439.0539.1138.7239.00148,130
6/18/201438.4938.9738.4538.9744,055
6/17/201438.2438.7638.2438.6640,427
6/16/201437.7938.3137.7538.3134,006
6/13/201437.8737.9137.5837.7742,537
6/12/201438.0038.1237.5337.7469,456
6/11/201437.9438.1037.7837.9848,077
6/10/201438.3138.3137.9038.2663,379
6/9/201437.8338.4937.7838.2887,008
6/6/201437.5337.8937.5337.82184,087
6/5/201436.7637.4736.5637.40118,714
6/4/201436.1536.7536.0036.7478,833
6/3/201436.3436.3535.9736.30173,133
6/2/201436.4836.4835.8736.3828,619
5/30/201436.9036.9436.3136.4969,242
5/29/201436.7436.9436.5536.8693,137
5/28/201436.7336.9436.3136.61275,803
5/27/201436.3536.8636.2936.7285,193
5/23/201435.5636.1135.5636.10116,430
5/22/201435.3235.7435.1435.6246,563
5/21/201435.0935.3434.8135.1392,698
5/20/201435.3635.3634.7034.9157,341
5/19/201434.7835.5734.7835.4985,997
5/16/201434.7534.9934.4034.97341,648
5/15/201434.8134.9434.2634.85468,500
5/13/201436.1136.1735.5935.6877,070
5/12/201435.2336.2335.2336.12276,714
5/8/201435.0835.7534.7034.75194,573
5/7/201435.7335.7334.8235.49176,528
5/6/201436.1236.5135.6235.6262,684
5/5/201436.0136.5135.7636.41162,296
5/2/201436.4936.7036.2236.35175,411
5/1/201436.1336.7535.8936.36439,011
4/30/201435.9536.3735.5236.29163,224
4/29/201435.9036.2035.7235.94179,044
4/28/201436.3736.5735.1635.76219,768
4/25/201436.8636.8636.0436.10147,841
  • Showing 1-100 of 543 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center