$42.08 0.00 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
4/24/201543.3343.3342.0742.0875,008
4/23/201542.0042.4441.8242.3068,760
4/22/201542.1842.1941.6742.0637,961
4/21/201542.1842.1841.9542.1043,473
4/20/201541.7541.9341.5041.87110,218
4/17/201541.9941.9941.2641.4872,686
4/16/201542.0542.1942.0342.1369,521
4/15/201542.1542.3042.0742.2171,106
4/14/201542.0242.1941.7541.9859,525
4/13/201541.9942.3641.9842.09147,249
4/10/201542.0542.0841.7042.0189,093
4/9/201542.0842.1541.4541.76112,397
4/8/201541.4641.9641.2741.8935,932
4/7/201541.4241.8041.2941.3057,797
4/6/201541.3941.7241.3941.50101,161
4/2/201541.5141.7141.5041.5751,021
4/1/201541.7141.7140.9041.49215,559
3/31/201541.7341.7341.3841.60119,811
3/30/201541.6141.9641.6041.9345,577
3/27/201540.8241.1340.6741.1262,834
3/26/201540.5040.9640.2840.7070,440
3/25/201541.8241.8340.7340.75102,732
3/24/201542.0842.5042.0642.1776,761
3/23/201542.1842.2742.0042.1768,569
3/20/201542.4242.4242.1342.2992,336
3/19/201541.8042.1341.7042.09148,282
3/18/201541.6741.9141.2641.7656,037
3/17/201541.3441.6541.2841.6052,405
3/16/201541.4341.5841.3341.45156,796
3/13/201541.0341.2540.6541.1360,236
3/11/201540.3040.4540.0040.4180,001
3/10/201540.2640.3039.8840.0793,551
3/9/201540.1040.5840.1040.4280,235
3/6/201540.4640.6940.1540.2556,317
3/5/201540.5940.7040.4040.5742,788
3/4/201540.3140.5240.0140.3563,494
3/3/201540.7540.7540.1540.39185,821
3/2/201540.4540.7840.3940.74104,746
2/27/201540.7840.7840.3540.4191,643
2/26/201540.5540.7740.4040.76179,784
2/25/201540.4440.6240.3040.53199,106
2/24/201540.4540.5640.2040.35767,467
2/23/201540.2940.3639.9340.36338,709
2/20/201540.0540.2939.7640.2572,839
2/19/201539.9740.1239.9440.0571,049
2/18/201539.8639.9239.5239.9222,771
2/17/201539.7339.8939.6239.6635,167
2/13/201539.6339.7539.3239.5886,370
2/12/201539.4039.6339.0839.5952,967
2/11/201538.9339.3838.8439.0671,349
2/10/201538.9339.1938.5439.0572,734
2/9/201538.7638.9538.5238.5424,650
2/6/201538.8439.2538.6938.8226,069
2/5/201538.3938.9538.3138.8635,032
2/4/201538.3238.5938.0838.3461,831
2/3/201538.2438.4337.9538.3947,892
2/2/201537.7837.9037.1037.88246,545
1/30/201538.4638.5837.6937.6952,266
1/29/201538.1038.6237.8238.6246,684
1/28/201538.9338.9338.0038.0271,568
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
  • Showing 1-100 of 690 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center