$38.67 +0.30 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Nov. 26, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 591 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center