$44.40 +0.69 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

Nov. 28, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center