PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio $42.25

down -0.05


29/7/2014 04:00 PM  |  NYSEARCA : PEZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
7/29/201442.4642.4642.2542.254,881
7/28/201442.3042.3542.2642.302,341
7/25/201442.5742.6442.3742.478,146
7/24/201442.6742.8942.6142.686,321
7/23/201442.2142.6542.2142.538,582
7/22/201442.1942.3642.1942.2680,946
7/21/201441.9642.1941.9642.078,643
7/18/201442.0442.3142.0442.311,965
7/17/201442.1442.4141.5841.635,381
7/16/201442.4342.5142.3142.324,921
7/15/201442.6042.6442.2442.433,832
7/14/201442.6142.7942.5942.673,691
7/11/201442.4542.6042.2642.428,094
7/10/201442.0042.7341.8842.4610,394
7/9/201442.5742.6642.5442.636,306
7/8/201442.0142.3241.9042.253,244
7/7/201443.1943.1942.7342.733,454
7/3/201443.2443.3643.2443.333,043
7/2/201443.0443.1842.8742.876,047
7/1/201443.0043.3343.0043.331,532
6/30/201442.5742.8542.5742.735,724
6/27/201442.5542.7242.5542.672,563
6/26/201442.6442.6442.4742.603,586
6/25/201441.9142.6241.9142.623,744
6/24/201442.6642.7842.1742.197,365
6/20/201442.3442.3442.1342.292,624
6/19/201442.4442.4442.2142.323,849
6/18/201441.8542.4441.8542.3715,842
6/17/201441.6342.1241.6341.977,618
6/16/201441.5941.6941.3241.692,220
6/13/201441.3041.5341.3041.472,180
6/12/201441.9341.9341.3441.343,522
6/11/201441.9242.0941.8342.092,384
6/10/201441.9141.9841.9141.932,214
6/9/201442.3342.3742.0642.1012,856
6/6/201442.3042.3742.2842.354,895
6/5/201441.6242.1341.6042.0512,448
6/4/201441.4441.8941.4441.883,971
6/3/201441.5641.5641.4141.5519,977
6/2/201441.4041.6641.2441.567,968
5/30/201441.6541.6541.3941.4711,566
5/29/201441.6241.7141.5441.654,652
5/28/201441.5041.6041.1741.547,186
5/27/201441.3641.5441.3341.509,517
5/23/201440.5241.0840.5241.085,460
5/22/201440.2640.6440.2640.5218,085
5/21/201439.9840.1539.8140.155,015
5/20/201439.6339.7539.4239.421,674
5/19/201439.3940.0639.3940.062,951
5/16/201439.0539.5639.0539.568,635
5/15/201439.5439.5438.8739.409,571
5/13/201440.1140.2439.9940.105,747
5/12/201439.5440.1939.5440.193,779
5/8/201439.6839.8038.8939.0516,977
5/7/201439.2639.3739.0139.345,463
5/6/201440.2440.2439.7139.722,376
5/5/201440.1740.4839.9240.3819,704
5/2/201440.3140.3140.1940.313,582
5/1/201440.0040.3339.9440.0227,126
4/30/201439.4439.6939.2639.6920,847
4/29/201439.1139.4939.1039.4720,928
4/28/201439.7839.7838.3038.996,368
4/25/201440.4740.4739.2439.2826,733
4/24/201440.6340.6340.2940.455,627
4/23/201440.9940.9940.4140.456,136
4/22/201440.5940.9040.5840.9012,121
4/21/201439.9540.2939.7940.2913,383
4/17/201440.0640.2039.9539.955,548
4/16/201439.6839.8739.4439.874,775
4/15/201439.3939.4138.2538.9617,428
4/14/201438.8839.3338.8138.8825,049
4/11/201439.0639.6438.6738.8211,906
4/10/201440.7940.7939.4139.5264,460
4/9/201440.1840.7540.0240.7553,977
4/8/201439.4540.0239.2140.029,554
4/7/201440.0440.0938.9739.3953,271
4/4/201441.5541.5540.2040.337,735
4/3/201441.9842.0441.3341.4320,335
4/2/201441.9041.9941.7541.9771,665
4/1/201441.4341.8441.4241.8436,771
3/31/201441.0541.0540.7940.839,920
3/28/201440.3940.9540.3940.4911,996
3/27/201440.2040.2839.9840.2738,165
3/26/201441.0841.1340.4340.436,641
3/25/201441.3041.3040.7940.996,255
3/24/201442.2742.2740.9641.34139,005
3/21/201442.9742.9742.0442.057,389
3/20/201442.1542.2941.8742.274,178
3/19/201442.6542.6542.0442.258,455
3/18/201442.3842.5642.3642.5312,806
3/17/201442.0542.3642.0542.248,731
3/14/201441.9842.1341.8841.9336,585
3/13/201442.8042.8041.7641.8727,104
3/12/201441.9442.4341.9442.3732,171
3/11/201442.5842.8642.2242.3216,934
3/10/201442.9842.9842.5442.697,441
3/7/201442.8743.0642.6842.9014,162
3/6/201443.1043.2942.9142.9723,159
3/5/201443.0943.0942.8542.9937,248
3/4/201442.8343.0242.7042.9634,875
Trading Center