$46.17 -0.36 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Jul. 2, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
7/2/201546.5146.5946.1746.3711,808
7/1/201546.6646.7346.3146.5320,952
6/30/201546.4646.4846.0946.3115,557
6/29/201546.9347.0146.1146.1276,804
6/26/201547.7647.7647.0547.1212,262
6/25/201547.9347.9347.2047.2621,519
6/24/201548.1648.1747.5447.5820,394
6/23/201548.5748.5748.0848.1934,814
6/22/201548.2848.3748.2048.2637,249
6/19/201548.2448.3148.1248.18125,480
6/18/201547.8348.4447.8348.3116,833
6/17/201547.9547.9547.5547.7833,147
6/16/201547.9047.9047.4847.7320,181
6/15/201547.5547.7947.3947.6318,045
6/12/201548.1548.1547.8447.9515,401
6/11/201548.1248.1947.8548.1431,778
6/10/201547.6147.8947.4247.8313,498
6/9/201547.3147.4447.0747.2538,454
6/8/201547.9447.9447.3547.3616,365
6/5/201547.5747.7247.4547.7016,316
6/4/201547.7547.8847.4347.5022,503
6/3/201547.8048.1347.7248.018,279
6/2/201547.7147.9745.9047.7321,733
6/1/201547.8747.8747.2847.6971,718
5/29/201548.1648.1647.2647.4428,755
5/28/201547.8547.9747.7547.9521,586
5/27/201547.7348.1547.6148.1216,150
5/26/201548.1248.1247.4847.6322,388
5/22/201548.8148.8148.0348.0640,386
5/21/201548.3048.4948.2048.3816,503
5/20/201548.6848.6848.1348.2360,914
5/19/201548.4148.5448.3048.3820,356
5/18/201547.9148.4747.8948.4013,547
5/15/201548.0848.1948.0048.0411,895
5/14/201547.7848.2247.7548.1813,140
5/13/201547.8248.0247.4547.5727,493
5/12/201547.5147.6847.3847.5212,236
5/11/201547.8948.0647.8647.869,876
5/8/201548.0048.1647.8947.927,014
5/7/201547.2047.6147.1347.4528,099
5/6/201547.2147.2146.8347.0615,931
5/5/201547.7247.8346.8746.9235,316
5/4/201547.7048.0647.6047.7039,643
5/1/201546.7547.6546.7447.5941,610
4/30/201548.1548.1546.8746.8710,323
4/29/201548.2548.2547.6047.7513,083
4/28/201548.0148.2547.7448.0730,015
4/27/201548.5548.6848.0848.0924,259
4/24/201548.7548.7548.3048.3914,534
4/23/201548.3648.7248.2548.6119,758
4/22/201548.7848.7848.0548.4810,608
4/21/201548.5549.2048.1048.2914,545
4/20/201547.7848.4547.7848.4116,323
4/17/201547.8247.8247.4647.7312,069
4/16/201548.7748.7748.1248.2617,191
4/15/201548.4948.6848.4548.5220,779
4/14/201548.4748.4747.9148.3329,253
4/13/201548.6148.8248.4248.4219,910
4/10/201548.6448.7948.6148.7722,799
4/9/201548.3248.6048.1848.6022,525
4/8/201548.2948.4648.1348.4419,074
4/7/201548.4348.4548.1848.1913,184
4/6/201547.9348.3847.8348.2845,899
4/2/201548.3548.3547.8848.109,569
4/1/201548.2848.2847.8548.0166,059
3/31/201548.3448.4148.1848.2618,963
3/30/201547.9948.6947.9948.606,962
3/27/201547.7247.8447.5947.8416,129
3/26/201547.8047.8047.1547.6926,272
3/25/201549.0949.0947.6547.7514,864
3/24/201548.9248.9348.6348.7821,441
3/23/201549.3649.3648.8048.8118,690
3/20/201548.9149.3048.9149.2510,286
3/19/201548.9548.9548.5848.8113,711
3/18/201548.3049.0748.0348.9417,750
3/17/201548.8648.8648.3748.4826,598
3/16/201548.3448.6148.3448.6115,487
3/13/201548.3748.3747.6848.0518,689
3/11/201547.7047.7047.4547.618,185
3/10/201547.7847.8147.2447.5219,408
3/9/201548.2448.3147.9948.2515,829
3/6/201548.2448.3747.9347.9724,254
3/5/201548.8148.8148.3548.5610,885
3/4/201548.1948.5648.1848.5326,092
3/3/201548.8348.8348.5648.7359,979
3/2/201549.0449.2548.9049.2568,921
2/27/201549.0149.1048.7748.7721,388
2/26/201549.2149.2348.9348.936,848
2/25/201549.2849.3349.0949.2216,185
2/24/201549.1849.3949.1449.3918,032
2/23/201549.7849.7848.7949.1217,151
2/20/201548.5749.0348.2848.9521,892
2/19/201548.3848.6448.3848.5528,389
2/18/201548.2348.3747.7948.2857,429
2/17/201547.9748.2747.9748.157,992
2/13/201547.8348.2947.8348.2315,907
2/12/201547.0647.9947.0647.8932,904
2/11/201547.3247.3647.1547.2710,037
2/10/201546.9447.2346.6847.1312,038
2/9/201546.7847.1346.7546.8025,094
  • Showing 1-100 of 1,254 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!