PowerShares DWA Financial Momentum Port $27.80

up +0.19


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

PFI historical data

Date Open High Low Close Volume
4/17/201427.5327.8127.5027.8013,482
4/16/201427.6427.6427.3627.615,768
4/15/201426.9927.2726.7527.094,594
4/14/201427.0427.1126.8526.862,066
4/11/201427.4327.4326.8027.0312,622
4/10/201428.3528.3527.4227.427,878
4/9/201427.9628.2627.9128.217,940
4/8/201427.9128.0227.9127.981,486
4/7/201428.4128.4127.7027.897,158
4/4/201429.0629.1128.3828.4439,781
4/3/201429.1329.1328.9429.0011,254
4/2/201429.3829.5529.1229.1345,971
4/1/201428.9429.1828.8929.158,117
3/31/201428.6128.8128.6028.803,976
3/28/201428.1028.5428.1028.3014,380
3/27/201428.4928.4928.1028.104,672
3/26/201428.9628.9628.4428.5710,507
3/25/201429.1429.1428.7828.814,422
3/24/201429.2629.2628.7928.899,562
3/21/201429.4129.5429.1329.1329,152
3/20/201429.0829.3228.9629.195,690
3/19/201429.1529.1628.7629.025,200
3/18/201429.1029.1229.0529.082,900
3/17/201428.9629.0028.8328.985,385
3/14/201428.7028.8928.7028.723,628
3/13/201429.1229.1228.6828.753,001
3/12/201429.0729.1128.8329.0610,471
3/11/201429.3229.3229.0029.004,343
3/10/201429.2229.2329.1229.2116,731
3/7/201429.3129.3829.1629.212,482
3/6/201429.0329.2529.0329.2020,250
3/5/201429.0029.0028.8428.872,315
3/4/201428.7729.0228.7729.014,317
3/3/201428.1028.2628.0528.265,348
2/28/201428.3528.6228.3128.418,585
2/27/201428.1128.2627.9728.264,544
2/26/201427.9528.2127.9528.046,333
2/25/201428.1028.1827.9828.008,500
2/24/201427.8028.2327.8028.1415,532
2/21/201427.8927.8927.7327.814,359
2/20/201427.7627.9127.7627.913,915
2/19/201427.9027.9927.7027.705,032
2/18/201427.8728.1427.8728.078,906
2/14/201428.0628.0627.8627.936,907
2/13/201427.4227.8727.4227.874,345
2/12/201427.5827.8227.5727.6710,262
2/11/201427.3927.6727.3927.6311,853
2/10/201427.2327.3527.1627.3523,451
2/7/201427.2027.3327.1627.182,424
2/6/201426.9227.0326.9226.973,879
2/5/201426.8426.8426.4526.812,195
2/4/201426.7126.9426.5726.767,989
2/3/201427.4427.4426.5626.5728,488
1/31/201427.4927.6927.3227.5714,720
1/30/201427.5127.8727.5127.866,293
1/29/201427.4727.6927.3227.347,985
1/28/201427.6227.8127.6227.7040,704
1/27/201427.8127.8527.4227.6436,353
1/24/201428.4028.4027.8027.8510,184
1/23/201429.0629.0628.4728.547,680
1/22/201429.1629.1629.0029.1311,147
1/21/201429.0729.1128.9028.955,198
1/17/201428.9729.0528.8528.931,783
1/16/201429.1729.1928.9028.9812,740
1/15/201429.1029.1829.0429.1610,121
1/14/201428.8029.0128.7928.9915,978
1/13/201429.2229.2228.6828.6827,174
1/10/201429.1929.1928.9929.1714,461
1/9/201429.1129.1929.0229.136,877
1/8/201429.1329.1328.9528.986,825
1/7/201429.0629.0928.9229.017,327
1/6/201429.0329.0328.8428.8535,006
1/3/201428.9228.9828.8728.947,598
1/2/201429.0929.1328.8628.877,219
12/31/201329.1829.2629.1729.2613,745
12/30/201329.2029.2029.0829.137,656
12/27/201329.5729.5729.0529.134,588
12/26/201329.0829.2029.0829.2013,277
12/24/201329.0029.0029.0029.00597
12/23/201328.9229.0028.8729.002,155
12/20/201328.4128.7828.4128.706,227
12/19/201328.4228.6228.4228.5311,720
12/18/201328.2428.3928.1028.328,339
12/17/201328.4228.4228.1028.155,358
12/16/201328.3028.5028.3028.4522,344
12/13/201328.5028.5028.1028.264,766
12/12/201328.2828.3828.2328.373,174
12/11/201328.4528.4528.2228.312,263
12/10/201328.7928.8528.7228.723,511
12/9/201328.9928.9928.8128.864,668
12/6/201328.7328.9528.7228.817,833
12/5/201328.4028.4428.3828.401,834
12/4/201328.4029.0527.7828.576,013
12/3/201328.7128.7528.4028.402,998
12/2/201329.5829.5828.8228.852,688
11/29/201329.1429.2229.1329.162,729
11/27/201329.1529.1528.9428.946,367
11/26/201328.9929.0328.9128.973,300
11/25/201328.8028.9428.7828.874,973
11/22/201328.5428.6728.5128.652,170
Trading Center