$48.66 +0.20 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
7/31/201548.5548.8048.4048.6646,877
7/30/201548.3848.5148.0348.4677,884
7/29/201547.7048.1747.6048.1293,056
7/28/201547.6747.8447.1747.7326,990
7/27/201547.4947.5647.2047.2876,406
7/24/201548.5248.5247.7247.8245,922
7/23/201548.7948.8948.2648.2876,472
7/22/201548.3048.6248.2348.5349,654
7/21/201548.3248.5148.0548.2666,228
7/20/201548.7448.7448.3848.4793,744
7/17/201548.7948.7948.1748.3156,726
7/16/201548.2048.4948.2048.4874,476
7/15/201548.3948.4248.1248.2354,952
7/14/201548.3748.4348.2248.2960,106
7/13/201548.3548.4647.8148.4357,271
7/10/201547.3347.6947.2347.6853,139
7/9/201547.0447.2546.7846.9016,501
7/8/201547.2247.2746.5946.6811,202
7/7/201547.4847.4946.5947.4928,448
7/6/201546.8347.4146.8347.1120,945
7/2/201547.3347.3347.0547.219,319
7/1/201547.0547.3347.0147.2016,824
6/30/201546.9247.1146.7946.8610,398
6/29/201547.4447.4446.6346.6324,710
6/26/201547.8447.9347.6247.7947,661
6/25/201547.9347.9347.4447.5453,276
6/24/201547.9747.9747.4347.5030,689
6/23/201548.1148.1147.8147.9432,408
6/22/201548.3748.3747.6547.7724,565
6/19/201547.7448.1647.3547.42168,523
6/18/201547.3047.6247.3047.4531,658
6/17/201546.9147.1146.7746.9916,766
6/16/201546.6346.8046.5546.809,508
6/15/201546.4346.6346.3446.5410,995
6/12/201546.7846.9646.5846.8917,074
6/11/201546.9546.9546.7246.7219,579
6/10/201546.3346.7146.3146.6220,462
6/9/201546.0546.1745.7646.1341,965
6/8/201546.9146.9146.2046.2111,492
6/5/201546.5646.7246.5146.7219,965
6/4/201546.7446.8846.4646.5016,127
6/3/201546.8046.9946.8046.9512,128
6/2/201546.3246.7346.3246.5219,148
6/1/201546.2246.7346.2246.6070,905
5/29/201546.5146.5546.2646.3525,028
5/28/201546.4846.6046.4846.5922,858
5/27/201546.4946.6546.4246.5914,782
5/26/201546.7146.7946.3246.3428,324
5/22/201547.2747.2746.7046.8915,260
5/21/201546.9647.0746.9047.0512,761
5/20/201546.9847.0746.6646.8642,459
5/19/201547.2847.2847.0147.0317,376
5/18/201546.7347.2146.7347.1919,237
5/15/201546.4546.6446.4546.6412,576
5/14/201546.4146.6646.2246.62118,644
5/13/201546.8746.8746.2746.2923,479
5/12/201546.4246.7446.3346.5612,902
5/11/201546.9147.0946.9146.917,330
5/8/201547.2147.2146.9046.977,212
5/7/201545.7746.5345.7746.3918,932
5/6/201546.3146.3145.6845.9410,517
5/5/201546.7946.7945.9745.9725,877
5/4/201546.9046.9046.6546.7014,717
5/1/201546.0846.7746.0846.7310,081
4/30/201546.7146.7145.8445.958,649
4/29/201546.9247.0846.3846.5817,642
4/28/201547.5347.5346.9847.2523,932
4/27/201548.2948.2947.4247.4324,066
4/24/201548.0848.1247.8447.9916,621
4/23/201547.3348.1647.3348.0416,944
4/22/201547.2147.2146.7647.086,202
4/21/201547.2647.2646.8347.0635,903
4/20/201546.7847.0046.7247.007,654
4/17/201546.9846.9846.4146.529,700
4/16/201547.1847.2447.0647.109,489
4/15/201547.3947.4347.0947.1111,315
4/14/201547.6047.6047.0447.1116,092
4/13/201547.7547.8447.4347.4825,642
4/10/201547.8647.8647.4347.609,773
4/9/201547.8047.8047.2647.4719,215
4/8/201547.3047.6547.2247.6538,911
4/7/201547.3747.4047.0347.0336,014
4/6/201547.2547.4946.9047.3315,824
4/2/201547.3047.4847.1047.3510,465
4/1/201547.2147.2246.8147.017,532
3/31/201547.5147.7147.3547.4125,776
3/30/201547.5147.6647.3847.545,633
3/27/201546.7947.0746.6546.9011,031
3/26/201546.4546.4545.7546.3927,312
3/25/201547.7147.7146.4146.4913,583
3/24/201547.7347.7347.1947.3617,329
3/23/201547.7047.7047.4547.4612,850
3/20/201547.6747.6747.2847.3813,688
3/19/201547.2147.5047.1747.4812,458
3/18/201546.8147.2546.5447.1124,674
3/17/201546.5547.1346.5547.0721,159
3/16/201546.5046.7746.5046.7315,498
3/13/201546.0946.3845.9546.106,453
3/11/201545.2745.4645.2545.2526,749
3/10/201545.5745.5745.1545.2719,839
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!