$39.36 -0.06 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
12/2/201639.3239.4839.1539.3623,565
12/1/201640.1640.1639.2539.4224,895
11/30/201640.3440.4339.8139.9637,776
11/29/201639.9640.2539.9440.00127,334
11/28/201640.5740.5739.9439.9726,106
11/25/201640.5040.6740.5040.676,379
11/23/201640.0440.5440.0140.4627,386
11/21/201639.9940.2339.7439.9929,208
11/18/201639.6939.8439.5939.7713,950
11/17/201639.4339.7039.4339.6015,565
11/16/201638.9239.3038.8839.1726,275
11/15/201638.7039.1638.5839.0821,864
11/14/201638.6939.1538.4038.6954,433
11/11/201637.3738.4137.3738.4115,874
11/10/201637.3237.6936.9137.4323,440
11/9/201635.2736.9535.2736.9533,633
11/8/201635.3335.7935.3335.5910,923
11/7/201634.9935.5734.9935.4621,440
11/4/201634.3634.8434.1734.4721,538
11/3/201634.6734.6934.3134.3937,601
11/2/201635.2135.2134.6134.6924,799
11/1/201635.4135.4434.9635.1824,756
10/31/201635.3635.4235.0935.3720,025
10/28/201635.5035.6335.2035.218,488
10/27/201636.0636.0635.3135.3719,617
10/26/201636.2536.4835.9035.9332,200
10/25/201636.7036.7336.4036.4418,380
10/24/201637.0337.0736.6736.736,520
10/21/201636.6836.7836.6136.648,102
10/20/201637.0837.0836.6836.9599,128
10/19/201636.8337.2636.8337.14144,290
10/18/201637.2537.2536.9536.9623,045
10/17/201636.9037.0036.8136.8216,236
10/14/201637.3137.3836.8436.8413,197
10/13/201637.1437.3036.8837.0915,304
10/12/201637.5537.8137.5337.557,085
10/11/201638.4138.4137.4737.608,604
10/10/201638.4938.6738.4538.518,862
10/7/201638.2038.2937.9238.0035,681
10/6/201638.2438.4938.2338.4746,506
10/5/201638.3838.6638.2838.4116,931
10/4/201638.4338.5637.9938.1312,269
10/3/201638.3738.4238.2138.42122,553
9/30/201638.2538.5938.0938.5013,207
9/29/201638.5338.5338.0638.0613,102
9/28/201638.4038.6238.0938.627,602
9/27/201638.0938.2938.0038.2621,353
9/26/201638.3738.4838.2638.264,323
9/23/201638.8138.8238.5438.5711,941
9/22/201638.6938.8738.5838.8734,804
9/21/201637.9738.4437.8038.4413,774
9/20/201638.0338.0337.7937.8610,977
9/19/201637.8838.2037.7137.926,844
9/16/201637.6137.7137.5137.632,968
9/15/201637.2737.7637.2737.748,940
9/14/201637.1937.5237.1937.3226,884
9/13/201637.5037.5036.8737.0467,530
9/12/201637.2537.8137.0937.8111,368
9/9/201638.1938.1937.3737.3732,373
9/8/201638.5138.6238.4238.6097,553
9/7/201638.3238.5538.3138.54215,107
9/6/201638.4138.4138.2038.3652,247
9/2/201638.0438.2638.0238.247,530
9/1/201637.4837.7737.4837.763,544
8/31/201637.8337.8537.5637.7823,124
8/30/201638.0138.1037.9138.0511,083
8/29/201637.9738.0837.8537.907,406
8/26/201637.8038.0537.5137.717,910
8/25/201637.4437.8037.4437.727,821
8/24/201637.8537.9637.5137.5111,988
8/23/201637.8638.0737.8537.9413,247
8/22/201637.5737.7137.5237.7012,561
8/19/201637.5937.8037.5637.6726,279
8/18/201637.4337.7637.4037.7375,660
8/17/201637.2837.4737.2537.429,445
8/16/201637.7637.7637.4337.4340,992
8/15/201637.5337.8237.5337.748,507
8/12/201637.4137.4637.2137.358,596
8/11/201637.3037.5437.2337.4320,078
8/10/201637.5837.5837.1537.237,490
8/9/201637.4237.6137.4237.5313,313
8/8/201637.5537.5537.4137.444,185
8/5/201637.4137.5837.3737.478,353
8/4/201637.0137.4637.0137.1810,857
8/3/201636.9137.1136.7437.0921,204
8/2/201637.4237.4236.7736.9339,040
8/1/201637.4637.5537.2237.4027,019
7/29/201637.4337.7037.1537.5231,358
7/28/201637.4537.5237.3637.4924,278
7/27/201637.4537.5637.1637.4729,753
7/26/201637.0337.3537.0337.3512,675
7/25/201637.0137.0936.8636.956,337
7/22/201636.8437.2136.7737.129,085
7/21/201637.1537.1536.6336.7218,942
7/20/201636.7237.2036.7237.0810,094
7/19/201637.0437.1136.7836.8515,308
7/18/201637.0537.2336.9537.0812,753
7/15/201637.1337.1836.9036.9818,328
7/14/201637.2737.3437.0137.0216,924
7/13/201637.3937.3936.9036.9721,342
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center