$44.39 -0.53 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

Jan. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
1/28/201545.3045.3044.3944.3931,436
1/27/201544.7245.1244.5344.9248,262
1/26/201544.8345.1444.6145.14110,970
1/23/201544.7645.3544.2844.7111,585
1/22/201543.6244.6243.6244.5637,410
1/21/201543.2443.4342.9243.385,921
1/20/201543.1243.5042.6643.1821,637
1/16/201542.3543.0742.2843.0710,257
1/15/201543.4043.5442.4042.6122,643
1/14/201543.2743.4142.7543.2731,515
1/13/201544.4644.7143.4243.7857,831
1/12/201544.0344.1143.8344.0221,877
1/9/201544.6144.6344.2244.2356,303
1/8/201544.6544.8644.5944.8523,926
1/6/201543.7243.9442.7843.2021,463
1/5/201544.4444.4443.6343.679,096
1/2/201544.8144.9444.0344.334,404
12/31/201445.0845.2944.6644.6620,979
12/30/201445.0045.0144.7644.8840,847
12/29/201444.8044.9344.7944.928,775
12/26/201444.6944.8444.6044.7417,512
12/24/201444.6244.6244.5344.531,596
12/23/201444.4444.4744.2344.3725,425
12/22/201443.8644.1743.8644.0825,451
12/19/201443.7343.8943.6143.866,453
12/18/201443.7644.0143.6944.0113,407
12/17/201442.5343.4142.5043.347,091
12/16/201443.2743.2742.4842.4891,885
12/15/201443.8043.9243.2543.419,463
12/12/201443.7343.9143.5543.6850,781
12/11/201443.7444.0843.7443.865,675
12/10/201443.8144.1443.3243.3311,199
12/9/201443.9043.9843.1843.9811,154
12/8/201444.4844.4843.8343.9715,685
12/5/201444.0644.5544.0644.3715,194
12/4/201444.6444.6444.1644.2819,772
12/3/201443.8844.3543.8844.338,629
12/2/201443.6043.8043.5043.7145,134
12/1/201445.0345.0343.3443.37159,518
11/28/201444.6244.6244.0644.309,491
11/26/201443.6743.7943.6743.719,891
11/25/201443.5143.7243.4143.7122,018
11/24/201443.3843.3843.1043.3623,462
11/21/201443.8743.8742.8342.8611,377
11/20/201442.9443.2842.9443.1113,288
11/19/201442.8743.0242.7442.9223,584
11/18/201442.9143.1642.8243.0530,125
11/17/201443.0143.0542.6042.649,772
11/14/201442.7843.0342.7542.937,053
11/13/201443.1443.1742.7842.787,469
11/12/201442.5742.9442.4942.9211,818
11/11/201442.8342.8342.4842.5614,426
11/10/201442.2742.5042.2742.479,140
11/7/201442.0642.9042.0142.1617,342
11/6/201441.8742.0441.8542.042,626
11/5/201441.5141.6641.4841.605,262
11/4/201441.8241.8241.4641.686,535
11/3/201442.0742.1841.8441.9332,661
10/31/201441.8141.9141.7541.8528,525
10/30/201441.1041.3440.9941.209,361
10/29/201441.1441.1940.9841.1749,854
10/28/201440.8241.3640.8241.3610,251
10/27/201440.4240.7240.4240.5719,378
10/24/201440.4240.4940.3840.4720,438
10/23/201440.5840.7140.4140.414,806
10/22/201440.2840.4639.8239.8215,823
10/21/201439.7240.2839.7240.2819,145
10/20/201438.9839.1738.9339.1724,686
10/17/201439.1639.1638.3938.6220,445
10/16/201437.5138.3937.4438.3512,528
10/15/201437.7338.4637.2038.4614,458
10/14/201437.9738.4837.8938.1812,386
10/13/201439.2239.2237.6337.6319,567
10/10/201439.3239.6339.0939.124,588
10/9/201440.2640.3239.6739.673,549
10/8/201439.7540.4339.7340.431,029
10/7/201440.5640.5640.1440.275,351
10/6/201441.5341.5340.8140.812,931
10/3/201440.3241.2240.3241.2281,529
10/2/201439.9340.3639.6640.3643,338
10/1/201440.2240.2439.7339.9032,417
9/30/201440.9141.1340.7040.8714,382
9/29/201441.2941.2941.1641.211,981
9/26/201441.2141.5741.2141.512,511
9/25/201441.4341.4340.9241.109,077
9/24/201441.2341.6441.2341.627,406
9/23/201441.4141.7941.2541.4615,663
9/22/201442.2042.2041.5741.626,614
9/19/201442.8342.8342.5242.533,337
9/18/201442.8442.8942.7342.793,110
9/17/201443.2043.2042.8243.073,456
9/16/201442.3142.9942.3142.978,052
9/15/201443.1143.1142.4542.6018,865
9/12/201443.2643.3343.2243.221,010
9/11/201443.0743.4143.0743.393,288
9/10/201443.0243.2743.0243.272,950
9/9/201443.4043.4543.1243.124,430
9/8/201443.8743.8843.4643.6429,022
9/5/201443.9743.9743.3143.702,381
9/4/201443.7743.7743.7743.77523
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center