$38.58 -0.13 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Jan. 28, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
1/27/201538.4638.9238.3138.7149,771
1/26/201538.3038.8238.1938.8130,865
1/23/201538.5438.6638.2638.4355,089
1/22/201537.9138.4937.3338.4569,112
1/21/201537.9538.1437.5137.7628,750
1/20/201538.3938.3937.6338.0429,255
1/16/201537.3638.1837.3638.1044,582
1/15/201538.4838.4837.3037.3752,022
1/14/201538.0438.3537.9538.2040,884
1/13/201538.7339.2238.0138.3830,289
1/12/201538.8038.8038.2038.4343,800
1/9/201539.0039.2238.4138.6651,122
1/8/201538.3438.9038.3438.86122,464
1/6/201538.1738.2037.0837.43158,089
1/5/201538.4638.6938.0438.17114,725
1/2/201539.3039.3038.1538.57302,786
12/31/201439.4539.7739.0439.04165,798
12/30/201439.6239.6239.3039.3960,925
12/29/201439.5739.6439.4339.6258,394
12/26/201439.3839.5839.3839.54101,786
12/24/201438.9839.2938.9839.1874,120
12/23/201439.2139.3638.7438.89265,732
12/22/201438.8539.0938.7039.0955,632
12/19/201438.4738.9338.4738.7595,017
12/18/201438.6238.8638.4238.75254,620
12/17/201436.7437.9636.7437.9536,331
12/16/201436.7037.3636.6236.6648,238
12/15/201437.6637.7436.7136.9071,276
12/12/201437.5537.8537.4137.4469,479
12/11/201438.0538.4337.7237.8650,562
12/10/201438.3238.6037.6537.6925,191
12/9/201437.3738.7037.1938.70123,476
12/8/201438.2338.6637.6837.7378,531
12/5/201438.0838.4538.0838.3574,108
12/4/201438.1538.1937.9237.9754,330
12/3/201437.8038.3537.8038.2827,494
12/2/201437.1837.8337.1837.8038,283
12/1/201438.1138.1137.0437.04103,128
11/28/201438.5538.5738.0438.046,279
11/26/201438.3938.6938.3938.6725,529
11/25/201438.5238.6238.2038.3724,421
11/24/201437.7638.3437.7638.3129,896
11/21/201438.3138.4737.5837.71310,587
11/20/201437.1337.7937.1337.75112,484
11/19/201437.4237.6337.1037.3533,657
11/18/201437.7638.0037.7137.7828,830
11/17/201437.9137.9337.4437.4749,525
11/14/201437.9037.9937.7037.7437,836
11/13/201438.3438.4437.8437.9246,719
11/12/201437.8738.3537.8738.3253,643
11/11/201438.0338.1037.8938.0425,952
11/10/201437.7638.0337.7438.0340,515
11/7/201437.8137.8137.4337.7723,347
11/6/201437.7037.8237.5437.8223,878
11/5/201438.1238.1837.5537.6970,132
11/4/201437.9438.1637.6637.81113,253
11/3/201438.3138.3937.9238.1397,674
10/31/201438.4038.6938.0438.20108,246
10/30/201437.1437.8437.0737.6765,894
10/29/201437.3937.6537.0137.3268,236
10/28/201436.3337.3336.3137.3252,234
10/27/201435.9236.1135.5836.0878,461
10/24/201436.0636.1935.9136.1873,635
10/23/201435.6136.2735.5135.9964,963
10/22/201435.8735.9635.2135.21156,108
10/21/201435.2535.7435.2135.72227,506
10/20/201434.5135.0034.4835.00103,374
10/17/201434.9335.1334.4134.59173,902
10/16/201433.3234.7933.3234.52345,941
10/15/201433.4934.1232.5433.94593,991
10/14/201433.3334.0733.1733.49598,329
10/13/201433.7534.0633.1133.19831,498
10/10/201434.2834.6133.7433.79231,754
10/9/201435.2735.2734.2634.2751,568
10/8/201434.6535.3434.1335.34198,864
10/7/201435.2235.2334.7034.7079,237
10/6/201435.9635.9635.4135.4157,486
10/3/201435.8136.0835.6035.88104,467
10/2/201435.0235.5534.6135.48242,293
10/1/201435.6935.6934.8534.97346,159
9/30/201436.5736.5735.8835.8836,458
9/29/201436.1436.7136.1436.58138,449
9/26/201436.2936.5936.1336.54150,531
9/25/201436.8336.8336.0836.2199,055
9/24/201436.4436.9936.3336.9543,766
9/23/201436.6136.8736.3436.38101,536
9/22/201437.0837.1236.5636.68185,729
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
  • Showing 1-100 of 630 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center