POWERSHARES DYNAMIC CONSUMER D $36.06

up +0.43


17/5/2013 04:17 PM  |  NYSEARCA : PEZ  |  Industries :
Type:

PEZ historical data

Date Open High Low Close Volume
5/17/2013 35.81 36.06 35.81 36.06 227
5/16/2013 35.82 35.83 35.61 35.63 17
5/15/2013 35.90 36.03 35.88 35.95 31
5/14/2013 35.68 35.76 35.67 35.76 11
5/13/2013 35.37 35.39 35.30 35.35 1412
5/10/2013 35.35 35.44 35.35 35.38 23
5/9/2013 35.26 35.30 35.18 35.18 10
5/8/2013 35.21 35.33 35.13 35.22 36
5/7/2013 34.97 35.03 34.97 35.02 34
5/6/2013 34.87 35.02 34.84 34.91 45
5/3/2013 34.70 34.90 34.70 34.90 4
5/2/2013 33.97 33.97 33.97 33.97 0
5/1/2013 34.25 34.25 33.97 33.97 55
4/30/2013 34.00 34.11 34.00 34.05 15
4/29/2013 34.17 34.17 34.17 34.17 4
4/26/2013 34.04 34.04 34.04 34.04 2
4/25/2013 34.06 34.15 34.06 34.09 101
4/24/2013 33.56 33.65 33.56 33.59 194
4/23/2013 33.48 33.63 33.48 33.63 43
4/22/2013 32.70 33.00 32.70 33.00 21
4/19/2013 32.62 32.88 32.62 32.86 31
4/18/2013 32.44 32.56 32.24 32.34 19
4/17/2013 32.68 32.70 32.54 32.63 42
4/16/2013 32.92 33.14 32.79 33.14 73
4/15/2013 33.60 33.60 32.65 32.65 91
4/12/2013 33.64 33.77 33.51 33.71 60
4/11/2013 33.64 33.84 33.64 33.71 127
4/10/2013 32.83 33.38 32.83 33.36 37
4/9/2013 32.85 33.01 32.83 32.83 116
4/8/2013 32.62 32.81 32.60 32.81 18
4/5/2013 31.97 32.41 31.97 32.41 76
4/4/2013 32.45 32.52 32.36 32.49 350
4/3/2013 32.65 32.67 32.26 32.35 328
4/2/2013 33.22 33.22 32.90 32.90 112
4/1/2013 33.10 33.29 32.89 32.92 447
3/28/2013 33.14 33.29 33.14 33.29 404
3/27/2013 32.79 33.14 32.79 33.14 609
3/26/2013 32.97 33.11 32.93 33.09 894
3/25/2013 32.92 33.15 32.71 32.84 2657
3/22/2013 32.94 32.94 32.76 32.88 286
3/21/2013 32.87 32.87 32.69 32.69 40
3/20/2013 32.74 33.03 32.74 33.03 62
3/19/2013 32.59 32.59 32.39 32.52 54
3/18/2013 32.49 32.75 32.47 32.65 75
3/15/2013 32.84 32.84 32.76 32.78 24
3/14/2013 32.98 33.01 32.98 33.01 9
3/13/2013 32.61 32.78 32.61 32.77 20
3/12/2013 32.65 32.65 32.49 32.57 156
3/11/2013 32.52 32.66 32.49 32.61 156
3/8/2013 32.49 32.60 32.49 32.56 22
3/7/2013 32.20 32.21 32.17 32.18 32
3/6/2013 32.30 32.35 32.05 32.08 119
3/5/2013 32.17 32.24 32.08 32.17 127
3/4/2013 31.66 31.82 31.66 31.82 20
3/1/2013 31.53 31.68 31.53 31.60 9
2/28/2013 30.67 31.79 30.66 31.78 17
2/27/2013 31.39 31.62 31.39 31.62 6
2/26/2013 31.13 31.16 31.13 31.16 6
2/25/2013 31.39 31.44 30.94 30.94 50
2/22/2013 31.49 31.49 31.39 31.44 33
2/21/2013 31.28 31.28 31.28 31.28 1
2/20/2013 32.39 32.39 31.82 31.82 27
2/19/2013 32.19 32.31 32.10 32.24 41
2/15/2013 32.18 32.26 31.89 32.01 35
2/14/2013 31.96 32.02 31.96 31.97 42
2/13/2013 32.07 32.07 31.95 31.95 60
2/12/2013 31.78 31.99 31.78 31.96 50
2/11/2013 31.73 31.73 31.69 31.73 15
2/8/2013 31.79 31.80 31.64 31.76 44
2/7/2013 31.42 31.48 31.28 31.46 253
2/6/2013 31.52 31.74 31.52 31.66 172
2/5/2013 31.51 31.66 31.51 31.56 177
2/4/2013 31.43 31.43 31.19 31.27 103
2/1/2013 31.41 31.58 31.41 31.56 91
1/31/2013 31.33 31.36 31.17 31.34 76
1/30/2013 31.40 31.45 31.22 31.28 62
1/29/2013 31.42 31.43 31.34 31.42 23
1/28/2013 31.53 31.58 31.32 31.39 83
1/25/2013 31.43 31.55 31.34 31.44 48
1/24/2013 31.36 31.45 31.31 31.31 9
1/23/2013 31.56 31.56 30.97 31.16 445
1/22/2013 31.05 31.09 30.96 31.09 130
1/18/2013 31.40 31.40 30.86 31.05 111
1/17/2013 30.84 31.08 30.82 31.04 253
1/16/2013 30.58 30.74 30.57 30.65 26
1/15/2013 30.44 30.68 30.35 30.65 185
1/14/2013 30.38 30.39 30.30 30.39 9
1/11/2013 30.40 30.40 30.23 30.38 46
1/10/2013 30.80 30.80 30.10 30.36 48
1/9/2013 30.42 30.51 30.32 30.32 22
1/8/2013 30.22 30.32 30.02 30.26 79
1/7/2013 30.32 30.33 30.08 30.12 49
1/4/2013 30.40 30.46 30.36 30.46 22
1/3/2013 30.31 30.48 30.22 30.22 17
1/2/2013 30.68 30.68 30.03 30.23 72
12/31/2012 29.15 29.74 29.11 29.74 111
12/28/2012 28.99 29.14 28.99 29.14 8
12/27/2012 28.98 29.12 28.77 29.11 12
12/26/2012 29.43 29.43 29.00 29.09 542
12/24/2012 29.43 29.58 29.43 29.48 75
Marketplace
Trading Center