PowerShares DWA Cnsmr Cyclicals Mom Port $39.95

up +0.08


17/4/2014 06:40 PM  |  NYSEARCA : PEZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
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
3/3/201442.0242.1841.6942.0811,388
2/28/201442.4142.6542.0742.2519,961
2/27/201442.2342.4242.1042.3936,558
2/26/201442.3542.5841.9842.28216,104
2/25/201441.8742.1641.8541.9230,060
2/24/201441.2541.6441.2241.5215,243
2/21/201440.7941.2040.7941.098,933
2/20/201440.6540.7840.4940.7530,497
2/19/201440.7240.8040.4640.4940,480
2/18/201440.4540.6840.4540.682,219
2/14/201440.3740.5240.3740.521,469
2/13/201439.9340.4939.9140.496,309
2/12/201440.0040.0039.9239.921,100
2/11/201439.8339.8339.7539.75940
2/10/201439.6239.6239.1939.373,510
2/7/201439.3039.4839.2639.481,551
2/6/201438.8538.9138.8538.91334
2/5/201438.0438.0938.0438.09971
2/4/201438.0138.3837.8338.273,221
2/3/201438.5138.5637.7137.7135,603
1/31/201439.1239.4839.0539.331,649
1/30/201439.3039.3039.2739.27312
1/29/201439.1239.1239.0439.12714
1/28/201439.1539.4239.1539.382,646
1/27/201439.4439.4438.7739.387,438
1/24/201440.3440.3439.4339.433,148
1/23/201440.8140.8140.3640.552,985
1/22/201440.7341.0540.7341.051,225
1/21/201440.6940.7340.6140.731,919
1/17/201440.9341.0340.8440.842,310
1/16/201441.1141.1440.9940.991,224
1/15/201441.1241.1841.0041.173,637
1/14/201440.7640.9840.6940.981,458
1/13/201441.3941.4041.3041.356,115
1/10/201441.2141.4441.1441.444,796
1/9/201441.0041.2141.0041.193,264
1/8/201441.2241.3941.2241.376,536
1/7/201441.1241.3540.9641.118,395
1/6/201440.8841.1940.8440.8712,919
1/3/201441.0141.1841.0141.095,430
1/2/201441.1341.1940.9440.9515,498
12/31/201341.2241.4241.1941.1918,075
12/30/201341.2041.2041.0441.171,596
12/27/201341.3041.3041.1141.163,034
12/26/201341.2941.3441.2941.332,694
12/24/201341.2441.3041.2241.302,218
12/23/201340.9941.0340.9640.961,172
12/20/201340.5840.7140.5840.71467
12/19/201340.4140.4340.4040.431,013
12/18/201340.2940.7140.2240.713,484
12/17/201340.2940.3940.2940.35452
12/16/201340.1940.4940.1940.491,909
12/13/201340.0440.2040.0440.072,695
12/12/201339.9739.9839.9739.98386
12/11/201340.2540.2539.9139.912,044
12/10/201340.5440.5840.4340.461,755
12/9/201340.7640.7640.7040.721,484
12/6/201340.6740.7140.6040.71936
12/5/201340.7440.7440.1940.288,541
12/4/201340.2340.5140.0440.212,748
12/3/201340.2940.3940.2940.39430
12/2/201341.2841.2840.8340.831,153
11/29/201341.2741.4041.2441.272,140
11/27/201341.0941.2341.0741.172,906
11/26/201340.9941.0540.9941.05200
11/25/201340.8340.8340.8340.83900
11/22/201340.8240.8740.8240.871,320
Trading Center