$46.37 -0.16 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Jul. 2, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
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
8/3/201024.4024.4024.0024.128,600
8/2/201024.3424.3424.0924.319,800
7/30/201023.3723.9323.3723.883,100
7/29/201023.8723.9723.5623.779,900
7/28/201023.7923.7923.6823.681,100
7/27/201024.3924.3923.9323.9310,300
7/26/201024.1624.2023.8724.143,700
7/23/201023.5623.8023.5523.777,700
7/22/201022.7623.3322.7623.314,700
7/21/201022.7522.8122.4922.491,800
7/20/201022.1122.4822.0322.483,200
7/19/201021.9622.1321.9622.135,600
7/16/201022.4022.4021.9721.971,900
7/15/201022.8522.8522.8522.850
7/14/201022.6822.9122.6822.852,800
7/13/201022.6122.8622.5822.8410,000
7/12/201022.0922.1722.0922.17400
7/9/201022.3722.3722.3722.37100
7/8/201021.8722.1921.8722.153,600
7/7/201021.3121.7621.3121.762,700
7/6/201021.5921.5920.9521.032,600
  • 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!