$46.01 -0.33 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
10/18/201026.0426.0425.9826.031,389
10/15/201025.8826.0725.8325.924,408
10/14/201026.1826.1825.9625.961,291
10/13/201025.9726.1825.9326.189,639
10/12/201025.3525.6925.3525.6921,777
10/11/201025.6325.7625.6325.723,633
10/8/201025.3925.6325.3925.634,863
10/7/201025.2925.3925.1925.339,441
10/6/201025.3325.3825.2025.305,378
10/5/201024.8125.1824.8125.121,424
10/4/201024.8624.8724.4124.491,922
10/1/201025.0325.0324.8824.96454
9/30/201025.2925.2924.7624.9010,048
9/29/201024.9225.0524.8824.963,556
9/28/201024.7324.8524.6524.851,260
9/27/201024.7824.8624.7124.743,105
9/24/201024.4624.9124.4624.918,754
9/23/201024.3124.6324.2324.2311,548
9/22/201024.7824.7824.5024.613,221
9/21/201024.8625.0924.7924.8729,520
9/20/201024.4624.8824.4624.885,820
9/17/201024.3724.4624.2624.463,729
9/16/201024.4024.4024.3324.354,875
9/15/201024.3124.3624.3124.339,200
9/14/201024.3624.5024.3624.361,754
9/13/201024.3924.4224.3924.39400
9/10/201023.8023.8023.8023.800
9/9/201024.0724.0723.7823.809,250
9/8/201023.6123.9523.6123.851,684
9/7/201023.9223.9223.6023.603,117
9/3/201023.7123.8723.7123.8719,441
9/2/201023.3423.5323.3423.5315,560
9/1/201023.0623.1723.0623.171,223
8/31/201022.4022.4722.2922.342,300
8/30/201022.6122.6122.2722.2712,100
8/27/201022.2622.7822.2622.781,200
8/26/201022.4722.5922.2622.264,400
8/25/201021.9122.3221.8922.307,600
8/24/201022.3122.3122.2222.22800
8/23/201023.0123.0122.6522.651,400
8/20/201022.6322.7722.5622.776,600
8/19/201023.3623.3622.9322.936,400
8/18/201023.6623.6623.5923.592,600
8/17/201023.2723.6023.2723.561,100
8/16/201022.9823.0422.9422.94600
8/13/201022.9123.0622.9123.0218,000
8/12/201022.6723.1222.6723.0925,400
8/11/201023.3623.3823.2223.236,100
8/10/201024.1624.3724.0324.372,600
8/9/201024.4324.5324.4024.5312,000
8/6/201024.3024.3023.9024.174,500
8/5/201024.4324.5224.3824.5211,200
8/4/201024.3624.4224.1524.428,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!