$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
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
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
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!