$37.62 -1.63 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
2/5/201639.0539.0737.5037.6269,093
2/4/201639.2239.2538.8439.2540,053
2/3/201640.0440.0438.7939.3991,319
2/2/201640.5240.8139.5739.7752,859
2/1/201640.4040.9640.3540.8924,590
1/29/201639.8040.6539.7840.6532,887
1/28/201640.3440.3439.3939.9432,880
1/27/201640.4940.7139.6739.8430,035
1/26/201640.2040.5940.1640.5916,118
1/25/201640.4940.6440.0440.0815,781
1/22/201640.3940.6240.2240.5936,438
1/21/201639.5740.1339.2239.8542,793
1/20/201638.9739.8437.9939.4878,951
1/19/201639.8040.0439.1239.55161,300
1/15/201639.0939.5238.7439.3259,097
1/14/201639.8940.5139.1340.11101,857
1/13/201641.5941.5939.7339.84125,362
1/12/201641.2941.5740.9541.51209,273
1/11/201640.8141.0640.3040.93342,868
1/8/201641.5441.6240.5840.6688,806
1/7/201641.3541.9341.0741.20219,324
1/6/201641.9142.3141.6942.1252,023
1/5/201642.7242.7742.4242.55152,069
1/4/201643.1743.1742.5042.7098,888
12/31/201544.3644.4444.0444.04101,825
12/30/201544.9844.9844.4644.4836,071
12/29/201544.6344.9544.6344.8438,024
12/28/201544.1144.3643.9144.3636,795
12/24/201544.3044.4244.1944.316,039
12/23/201544.4644.4644.2644.4225,128
12/22/201544.2144.3443.7644.2472,590
12/21/201543.9344.0743.7043.9536,516
12/18/201544.1444.2543.6743.6713,636
12/17/201545.1945.1944.3444.3418,824
12/16/201544.9545.1844.4945.1249,132
12/15/201544.5544.7144.4444.5347,013
12/14/201544.3644.4643.7144.2643,510
12/11/201544.6544.7744.1144.1527,755
12/10/201545.2945.4645.1145.1549,733
12/9/201545.8045.9944.9845.1145,056
12/8/201545.3445.8445.2245.7840,289
12/7/201545.7945.8545.5245.6643,133
12/4/201544.7245.7644.7245.7115,015
12/3/201545.8645.8644.4444.6631,066
12/2/201545.9946.0845.6745.7535,376
12/1/201545.5745.8545.4645.839,096
11/30/201545.5645.6545.2945.3319,830
11/27/201545.9445.9945.8845.933,592
11/25/201545.6746.0145.6745.9610,077
11/24/201545.3745.7545.1745.6220,830
11/23/201545.7245.9645.6245.7452,931
11/20/201545.3545.6645.3545.6317,683
11/19/201544.6945.0644.6944.9245,805
11/18/201544.0044.6943.9544.68111,518
11/17/201544.2144.4143.8343.9224,281
11/16/201543.6044.1743.4844.1740,038
11/13/201544.7544.7543.8443.8639,991
11/12/201545.2845.4945.1245.1436,873
11/11/201546.3546.3545.5845.6020,240
11/10/201545.6946.2245.6846.2144,519
11/9/201546.7946.7945.6645.8525,616
11/6/201546.6846.9646.5246.6481,941
11/5/201546.9746.9746.5246.8161,235
11/4/201547.0947.0946.6046.66105,862
11/3/201546.8747.1546.7246.9871,482
10/30/201546.8846.9646.6546.6528,417
10/29/201546.6446.8246.4446.6393,737
10/28/201546.6046.8946.2346.8996,606
10/26/201546.2346.7346.2046.68204,809
10/23/201546.9346.9345.8346.1858,286
10/22/201546.8747.6746.7447.0625,034
10/21/201547.1547.1546.6346.6338,281
10/20/201547.2547.4046.9347.11101,889
10/19/201546.6847.3046.6847.2439,204
10/16/201546.5146.7546.3946.7046,160
10/15/201545.9146.5045.7346.47115,200
10/14/201546.5646.5945.6245.6750,282
10/13/201546.9547.0646.4346.50549,834
10/12/201546.8147.7046.6647.04317,691
10/9/201546.5146.7746.5046.68377,499
10/8/201546.3846.5646.0046.4825,056
10/7/201546.1846.1845.6646.1288,064
10/6/201546.8346.8345.7945.8930,674
10/5/201546.4446.7846.2646.75137,607
10/2/201545.0645.9244.6645.9043,794
10/1/201545.2445.5344.9445.5311,693
9/30/201545.0045.4044.7745.3699,914
9/29/201544.8344.8544.2544.4212,708
9/28/201546.2046.2044.8144.8320,154
9/25/201546.6646.9546.2146.4920,271
9/24/201546.2746.2745.6446.2021,342
9/23/201546.6046.6846.3546.3841,334
9/22/201546.9846.9846.2746.5335,086
9/21/201547.2147.4846.8146.9819,891
9/18/201547.2747.4746.8146.8348,521
9/17/201547.6448.1947.5647.6537,625
9/16/201547.3347.7047.1347.7027,485
9/15/201546.7247.1146.4347.0339,850
9/14/201546.8046.8046.4446.5941,446
9/11/201546.2346.7846.0846.7870,758
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center