$43.55 +0.29 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Sep. 3, 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
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
2/6/201547.0847.2846.9246.9718,297
2/5/201546.9247.0846.7547.0220,349
2/4/201546.6246.9046.5446.7712,527
2/3/201546.3446.8346.3446.8114,156
2/2/201545.5245.9945.2745.9923,981
1/30/201546.0346.0545.5745.5823,056
1/29/201545.8146.3445.5846.268,842
1/28/201546.8546.8745.8845.9916,242
1/27/201546.6846.7045.9946.5059,518
1/26/201546.6247.0946.6247.0979,746
1/23/201546.9747.0546.7446.7629,703
1/22/201545.9947.1745.9947.0946,783
1/21/201545.7946.4545.7946.1319,673
1/20/201546.3846.3845.5045.9316,606
1/16/201545.2646.1145.2646.0810,322
1/15/201546.0546.0745.5345.659,531
1/14/201545.6945.9645.6945.9230,036
1/13/201546.6546.9645.7746.0550,218
1/12/201546.4746.5146.0846.2925,138
1/9/201546.9446.9446.6046.6035,255
1/8/201546.3746.9846.1646.9851,853
1/6/201545.9446.0245.0945.66113,176
1/5/201546.9746.9746.0446.11106,279
1/2/201547.5947.6646.7547.1820,719
12/31/201447.8148.0047.4147.4148,837
12/30/201447.8048.6547.7847.8821,485
12/29/201448.2048.2047.7548.08113,923
12/26/201448.0048.2348.0048.1145,792
12/24/201447.8548.0547.8548.005,566
12/23/201447.5647.9047.5447.807,804
12/22/201446.8747.4446.8747.448,995
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
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!