$46.59 0.00 (%) PowerShares ETF Shs DWA Consumer Cyclicals Momentum Portfolio - NYSEARCA

May. 28, 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
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
3/9/201545.7645.9145.6045.829,212
3/6/201546.0746.1545.6145.6116,473
3/5/201546.4446.4446.0546.1266,600
3/4/201546.4246.4346.0546.3234,644
3/3/201546.8246.8246.0946.5315,187
3/2/201546.2546.6646.2546.6217,172
2/27/201546.5046.5046.1846.1827,581
2/26/201546.8046.8046.3246.4388,418
2/25/201546.5546.7146.3346.5432,332
2/24/201546.3546.4746.1946.4727,481
2/23/201546.5146.5146.1046.3515,133
2/20/201545.7546.1745.6046.1323,988
2/19/201545.9545.9645.5745.6413,440
2/18/201545.4245.6945.2845.6712,493
2/17/201545.3645.5545.1845.3639,406
2/13/201545.1545.5145.0145.4926,082
2/12/201545.2245.3644.7245.3235,877
2/11/201545.0545.2044.9244.997,437
2/10/201544.3244.8444.2344.817,972
2/9/201544.2344.2343.8243.9723,823
2/6/201544.7444.7744.2644.3821,060
2/5/201544.4944.7244.4944.729,735
2/4/201544.0344.4444.0344.2917,030
2/3/201543.5143.9743.5143.979,562
2/2/201542.7843.3342.5343.3310,919
1/30/201544.4644.6743.6043.6066,713
1/29/201544.4045.1044.1745.069,786
1/28/201545.3045.3044.3944.3931,436
1/27/201544.7245.1244.5344.9248,262
1/26/201544.8345.1444.6145.14110,970
1/23/201544.7645.3544.2844.7111,585
1/22/201543.6244.6243.6244.5637,410
1/21/201543.2443.4342.9243.385,921
1/20/201543.1243.5042.6643.1821,637
1/16/201542.3543.0742.2843.0710,257
1/15/201543.4043.5442.4042.6122,643
1/14/201543.2743.4142.7543.2731,515
1/13/201544.4644.7143.4243.7857,831
1/12/201544.0344.1143.8344.0221,877
1/9/201544.6144.6344.2244.2356,303
1/8/201544.6544.8644.5944.8523,926
1/6/201543.7243.9442.7843.2021,463
1/5/201544.4444.4443.6343.679,096
1/2/201544.8144.9444.0344.334,404
12/31/201445.0845.2944.6644.6620,979
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center