$24.21 -0.15 (%) PwrShr ETF FTII Shs DWA Developed Markets Momentum Portfolio - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIZ historical data

Date Open High Low Close Volume
7/29/201524.2824.5124.2724.3653,344
7/28/201524.0924.3024.0424.30245,695
7/27/201524.0924.1023.9524.00210,701
7/24/201524.4024.4624.2024.2548,303
7/23/201524.4224.5024.3624.3860,890
7/22/201524.3024.3924.2924.3876,014
7/21/201524.5224.5424.4724.5395,183
7/20/201524.6024.6424.5324.5846,562
7/17/201524.4624.4824.4124.4663,522
7/16/201524.4024.4924.3624.3747,107
7/15/201524.1824.2624.0924.19117,842
7/14/201524.0924.2724.0624.25112,904
7/13/201523.9824.0923.9724.08320,322
7/10/201523.8523.9823.7923.94625,878
7/9/201523.4223.4223.1023.19420,031
7/8/201523.1923.2222.9222.95225,848
7/7/201523.3823.5823.0923.57409,392
7/6/201523.4523.7623.1323.60136,407
7/2/201523.9924.0623.9223.9871,140
7/1/201524.2024.2323.8523.98651,218
6/30/201524.1324.1323.7723.88151,433
6/29/201524.2124.3623.8623.88283,752
6/26/201524.6224.7424.5724.6690,612
6/25/201524.7824.8124.6924.7723,944
6/24/201524.7724.8324.6624.68121,067
6/23/201524.8724.9624.8424.89154,745
6/22/201524.8124.9324.7824.7943,336
6/19/201524.5324.6424.5324.5666,341
6/18/201524.6724.9224.6724.7841,210
6/17/201524.5524.6524.4124.61126,207
6/16/201524.5424.6524.4924.62250,166
6/15/201524.6124.6524.5424.65120,099
6/12/201524.8925.0424.8325.0053,205
6/11/201525.1425.2325.0725.1874,936
6/10/201524.9525.1524.9025.1255,875
6/9/201524.6324.6624.4824.61207,179
6/8/201524.6824.7424.6524.7344,206
6/5/201524.6924.8024.5624.74133,098
6/4/201525.1925.2424.9125.02106,912
6/3/201525.1925.4225.1925.34164,947
6/2/201525.2225.3925.1925.2461,777
6/1/201525.3325.3325.0625.14241,424
5/29/201525.3625.3825.1025.18276,356
5/28/201525.4925.5625.3725.50353,538
5/27/201525.4525.6425.4325.6365,009
5/26/201525.6825.6825.3825.4576,124
5/22/201525.8525.8625.7425.79112,038
5/21/201525.9125.9925.8425.97341,210
5/20/201526.1926.2026.0326.12105,814
5/19/201526.6526.6726.5826.62111,882
5/18/201526.6026.6726.5326.63166,740
5/15/201526.5326.7526.5326.75156,160
5/14/201526.4126.5226.3626.51101,059
5/13/201526.3126.3826.2226.26355,024
5/12/201525.9826.0125.8825.9793,043
5/11/201526.1426.2126.0826.0961,090
5/8/201526.1226.2426.1126.20119,288
5/7/201525.5225.6925.5125.6879,003
5/6/201525.7225.7225.4425.5278,083
5/5/201525.8525.8525.5525.6198,850
5/4/201525.8125.8725.7825.87106,187
5/1/201525.6425.8125.6425.81195,236
4/30/201525.7825.7925.6125.65129,988
4/29/201525.9326.0725.8525.97175,852
4/28/201526.0226.1125.9026.11119,063
4/27/201526.2226.2726.1226.14231,251
4/24/201526.0126.0725.9026.00175,284
4/23/201525.7026.0025.7025.97249,429
4/22/201525.8825.8825.7125.83107,439
4/21/201525.7325.8125.6825.76395,518
4/20/201525.4425.4925.3725.41303,656
4/17/201525.4025.4025.1625.28225,704
4/16/201525.7225.8625.6825.78359,276
4/15/201525.7325.8225.6425.79116,646
4/14/201525.7025.7325.6525.7170,954
4/13/201525.5925.6525.5025.55129,006
4/10/201525.6325.7325.6225.73119,659
4/9/201525.5425.6025.4825.59164,378
4/8/201525.5725.6125.4325.5272,542
4/7/201525.4425.5625.4225.43142,274
4/6/201525.2525.6125.2525.49107,688
4/2/201525.0925.2524.9325.24279,993
4/1/201525.0125.0124.7624.92212,014
3/31/201524.8524.9924.8024.89144,926
3/30/201525.1925.2925.1825.22111,604
3/27/201525.1925.1925.1025.1562,073
3/26/201525.2025.2024.9025.15149,073
3/25/201525.6825.6825.3225.36100,039
3/24/201525.6125.7325.5825.63124,920
3/23/201525.5925.6125.4425.55141,762
3/20/201525.5025.6725.3825.54136,586
3/19/201525.1525.2025.0625.13106,999
3/18/201524.8225.4524.8025.3569,148
3/17/201524.7424.8624.6824.8242,274
3/16/201524.7424.9524.7424.9279,718
3/13/201524.5224.6124.4524.6089,731
3/11/201524.5224.6324.4324.5178,074
3/10/201524.7324.7424.5324.54115,970
3/9/201524.9725.0424.9325.0350,037
3/6/201525.1825.2124.9224.9695,919
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!