$47.28 +0.18 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Dec. 22, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
12/19/201446.9347.1246.8747.109,618
12/18/201446.7646.9246.5046.9217,961
12/17/201444.9346.0744.8845.9623,771
12/16/201444.9245.6544.9044.9225,935
12/15/201445.2645.4044.7544.878,421
12/12/201445.6545.7145.1645.19130,996
12/11/201446.1146.5646.0646.069,537
12/10/201446.7146.7145.7345.7816,793
12/9/201445.9046.9245.7946.8916,055
12/8/201447.4147.4146.3846.5716,265
12/5/201447.4847.5747.3647.4015,886
12/4/201447.4747.6147.0747.2524,095
12/3/201446.8547.4946.8547.399,934
12/2/201446.1946.7946.1946.7318,829
12/1/201446.9247.2846.0046.18100,426
11/28/201448.3748.3747.0747.074,493
11/26/201448.0748.4548.0648.136,059
11/25/201448.3948.3948.0348.1818,075
11/24/201448.0148.1847.9648.1829,607
11/21/201447.9848.1447.6147.769,848
11/20/201447.0047.4546.9747.4217,296
11/19/201447.0447.2946.9747.176,822
11/18/201447.2147.5047.2147.3430,157
11/17/201447.2147.2747.0747.078,530
11/14/201447.0047.4446.1947.257,766
11/13/201446.4147.9946.4147.2154,463
11/12/201447.4947.6647.3347.539,613
11/11/201447.1247.5647.1247.4428,759
11/10/201447.0947.4247.0947.4215,830
11/7/201446.8647.2346.8647.0315,889
11/6/201446.4546.9046.4546.9059,730
11/5/201446.5046.5646.3646.4513,340
11/4/201446.6246.7446.1946.307,923
11/3/201446.8446.9646.5546.6415,768
10/31/201446.6346.8446.4846.8430,013
10/30/201445.4946.1545.4545.997,266
10/29/201446.0046.0045.2845.6039,713
10/28/201445.1345.8645.1245.8210,392
10/27/201444.7444.9144.6544.7918,291
10/24/201444.6445.0544.6145.0441,063
10/23/201444.2845.1044.1944.8424,566
10/22/201444.3144.4643.6543.6515,359
10/21/201443.3244.3043.3244.3014,670
10/20/201442.7943.1842.7943.09243,866
10/17/201442.9043.4242.9043.1820,603
10/16/201441.4642.5041.3042.4325,269
10/15/201440.7041.8139.7341.6948,408
10/14/201441.3041.9540.9641.4025,697
10/13/201442.1242.5141.0141.0113,272
10/10/201442.9643.0342.0742.0717,615
10/9/201444.2544.2542.9243.089,780
10/8/201443.7944.3843.2344.3819,592
10/7/201444.6744.6743.8043.808,337
10/6/201445.2545.5144.7944.9110,805
10/3/201445.0045.2944.9045.207,971
10/2/201444.6244.8944.0144.6257,248
10/1/201445.5045.9244.5344.6753,720
9/30/201445.9845.9945.7445.792,947
9/29/201445.7546.2545.7546.134,244
9/26/201446.1046.5046.0846.426,289
9/25/201446.2746.2845.7945.9310,666
9/24/201446.0246.5946.0246.548,078
9/23/201446.4446.5746.2446.3214,395
9/22/201446.8646.8646.5846.637,431
9/19/201447.8647.8647.2247.258,073
9/18/201447.4247.6047.4247.608,704
9/17/201447.1547.5647.1547.474,177
9/16/201446.6447.2146.6447.1810,046
9/15/201447.1447.1446.7646.906,149
9/12/201447.3547.3647.1547.173,223
9/11/201447.1247.5346.8947.504,973
9/10/201447.1647.2847.0147.2714,312
9/9/201447.7847.7947.3447.349,194
9/8/201447.6348.0847.6347.979,385
9/5/201447.9047.9047.2947.854,804
9/4/201447.6148.0447.6047.6621,335
9/3/201448.1448.1447.7047.709,169
9/2/201447.7048.0747.7047.929,828
8/29/201447.7347.7547.5047.756,448
8/28/201447.6247.7247.4547.6316,222
8/27/201447.8747.9047.7747.8212,504
8/26/201448.0548.0547.8747.879,406
8/25/201448.0048.0647.9047.9115,951
8/22/201447.7247.8847.5647.7717,176
8/21/201447.7447.8447.7247.8130,545
8/20/201447.5747.7647.5547.729,114
8/19/201447.4447.6147.2147.615,058
8/18/201446.8147.2946.8147.268,330
8/15/201446.8446.8446.1946.5355,862
8/14/201446.5446.5746.3946.5515,895
8/13/201446.0746.4046.0046.377,558
8/12/201446.0346.0745.6945.806,216
8/11/201445.7246.2745.7246.046,935
8/8/201445.1945.7445.1945.747,320
8/7/201445.3345.4545.0145.0817,929
8/6/201445.0245.3644.8745.1421,385
8/5/201445.4345.6545.0945.2427,810
8/4/201444.6845.2044.6845.2023,574
8/1/201444.6444.8643.7444.8046,049
7/31/201446.0046.0044.7744.8331,932
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center