$43.26 +0.90 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Sep. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
9/2/201542.7843.2842.6943.2653,348
9/1/201542.7542.9942.2142.3649,860
8/31/201543.7844.0143.5343.6615,464
8/28/201544.6344.6343.5543.9123,526
8/27/201543.2844.1343.2344.0091,153
8/26/201542.9943.2641.8142.7937,513
8/25/201543.1643.1641.6241.7846,907
8/24/201541.1143.1919.6341.9871,925
8/21/201544.2344.3943.4643.5257,924
8/20/201545.5545.6044.7744.8728,377
8/19/201546.4346.4345.7945.9632,066
8/18/201546.4846.5946.3046.5232,488
8/17/201546.0546.5445.8546.5444,073
8/14/201545.9646.2645.7746.2624,750
8/13/201545.7346.0945.5845.9345,430
8/12/201545.4746.5545.0445.6422,039
8/11/201545.7846.1045.7045.8825,717
8/10/201546.3746.4546.1146.2856,862
8/7/201545.6745.7245.4045.65113,062
8/6/201546.3146.3145.7045.85118,677
8/5/201546.2846.5746.2246.2761,525
8/4/201546.1146.1144.8945.8783,237
8/3/201546.1646.1645.7346.0139,002
7/31/201546.3347.0046.2346.3449,036
7/30/201546.4046.4046.1346.2568,059
7/29/201546.0546.5345.7346.41101,696
7/28/201545.3745.7044.9745.5966,040
7/27/201545.6145.6145.0245.1356,645
7/24/201546.0346.1745.5145.6350,490
7/23/201546.6646.6846.0146.0565,795
7/22/201546.4746.4746.2546.3762,415
7/21/201546.7546.7546.3146.3467,719
7/20/201547.1147.1146.7646.8299,849
7/17/201546.7946.7946.5846.72148,857
7/16/201546.7946.9246.6446.8588,536
7/15/201547.0547.0546.5246.5850,650
7/14/201546.6446.9446.6446.9056,024
7/13/201546.6046.7046.4946.7044,755
7/10/201546.0346.2045.8346.1855,413
7/9/201545.9545.9545.5045.5058,455
7/8/201546.0746.0745.3045.3520,257
7/7/201546.1946.1945.4046.1735,694
7/6/201545.8246.4145.8246.0477,715
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
  • 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!