$42.79 -0.28 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

Sep. 18, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
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
9/3/201443.9043.9043.4843.506,628
9/2/201443.4743.8143.4743.7812,596
8/29/201443.2443.3543.1743.244,600
8/28/201443.1943.3143.1943.274,523
8/27/201443.4143.4843.4143.451,714
8/26/201443.6243.6443.5443.589,726
8/25/201443.5843.6543.4943.549,729
8/22/201443.1843.4843.0343.4122,662
8/21/201443.1343.2043.1143.133,932
8/20/201443.0243.3143.0243.294,121
8/19/201442.9543.1042.9543.086,857
8/18/201442.8042.9842.8042.8610,543
8/15/201442.4842.4842.0042.311,716
8/14/201442.1942.3942.1742.395,798
8/13/201442.3142.3142.1242.1913,428
8/12/201442.2442.2441.8141.813,157
8/11/201442.2042.3842.2042.213,288
8/8/201441.4641.8341.4641.831,465
8/7/201441.7541.7541.4241.42788
8/6/201441.0041.5741.0041.434,510
8/5/201441.4241.7841.2841.284,284
8/4/201441.4541.6341.2241.633,853
8/1/201441.0741.2840.9641.2215,956
7/31/201441.6041.6041.1241.144,052
7/30/201441.7941.9841.7941.951,773
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center