$47.07 -1.06 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Nov. 28, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
2/7/201445.3945.9345.3945.9234,567
2/6/201444.8445.2944.8444.93717,389
2/5/201444.6144.8144.1844.6822,347
2/4/201444.6044.9244.0344.8021,069
2/3/201446.2946.2944.3344.39117,245
1/31/201445.7546.4145.7546.0546,502
1/30/201446.1246.4045.9646.2745,894
1/29/201447.0047.0045.7845.9066,314
1/28/201446.2946.8746.2946.7243,056
1/27/201446.6346.7545.7246.2572,975
1/24/201448.2648.2646.5846.5942,147
1/23/201448.8448.9548.1648.34608,528
1/22/201448.8548.9948.5948.9822,116
1/21/201448.8448.8448.3548.5720,664
1/17/201448.2848.4948.1748.3039,047
1/16/201448.3048.4648.1848.461,151,450
1/15/201448.4248.4248.0348.2056,260
1/14/201447.4747.9447.4647.8931,759
1/13/201448.0048.0247.1647.2853,771
1/10/201447.7947.9547.5447.9420,950
1/9/201447.4947.7947.3747.6679,532
1/8/201447.4047.4547.0847.4536,683
1/7/201447.2847.5047.1847.3626,516
1/6/201448.3548.3547.0247.0895,734
1/3/201447.4047.4947.2247.4022,208
1/2/201447.7047.7047.0447.1518,339
12/31/201347.7747.9347.5047.7145,629
12/30/201348.3748.3747.5147.5936,719
12/27/201348.0348.0347.6047.7014,416
12/26/201347.9447.9447.7747.8541,939
12/24/201349.7149.7147.4547.5718,845
12/23/201347.4847.6447.3147.4468,245
12/20/201346.5747.2746.5747.2048,674
12/19/201346.7546.7646.6046.7319,302
12/18/201346.2747.0345.7846.8925,141
12/17/201346.7946.7946.1446.2435,013
12/16/201346.1246.5046.1246.4515,916
12/13/201345.9645.9845.6945.9330,281
12/12/201345.5145.8745.5145.739,454
12/11/201346.3746.3745.4745.4727,086
12/10/201346.5146.7046.3246.3624,656
12/9/201346.6446.6646.4046.4931,840
12/6/201346.2046.5045.3546.4654,009
12/5/201345.8845.9245.7345.8511,538
12/4/201346.4846.4845.4145.9510,244
12/3/201346.6946.6946.0446.1332,897
12/2/201346.8947.0246.5646.567,886
11/29/201347.4347.4346.9646.965,367
11/27/201346.7149.2046.6646.9610,479
11/26/201346.4546.7646.4446.6417,317
11/25/201346.6346.6646.3346.4767,844
11/22/201346.2246.5046.0946.4932,594
11/21/201345.7446.1045.7446.1023,140
11/20/201345.6845.8145.3845.5310,721
11/19/201346.1046.1445.5245.5928,483
11/18/201346.3046.4345.9546.0521,224
11/15/201346.0746.1345.9046.1317,018
11/14/201345.9246.0645.6145.9912,755
11/13/201345.3745.7145.1445.7114,915
11/12/201345.5045.6745.2945.4849,510
11/11/201345.4545.6345.2545.4943,187
11/8/201344.9245.3144.6445.31281,418
11/7/201345.3745.4144.5644.566,994
11/6/201345.3945.4045.2845.2818,391
11/5/201345.5045.6945.2645.606,224
11/4/201345.3645.6445.3645.5925,715
11/1/201344.9345.2244.8045.227,882
10/31/201344.8945.2444.4844.9610,237
10/30/201345.3145.3444.6844.9111,139
10/29/201346.1146.1144.8345.2221,516
10/28/201345.0345.1945.0045.0812,863
10/25/201345.1045.1444.9345.148,626
10/24/201345.8345.8344.7045.106,860
10/23/201344.2644.6344.2644.596,792
10/22/201344.4444.8144.3944.5813,578
10/21/201345.2245.2244.0344.2321,223
10/18/201344.1444.3343.9544.3325,229
10/17/201343.1943.8143.1943.819,415
10/16/201343.0943.3643.0743.3510,049
10/15/201343.2843.2842.9442.9712,259
10/14/201342.7843.3542.7843.3316,451
10/11/201344.2044.2042.6543.126,706
10/10/201342.2742.6942.2742.6921,470
10/9/201341.8741.8741.2741.5015,885
10/8/201342.2842.2841.6241.6613,470
10/7/201342.5443.0042.2642.267,869
10/4/201342.4542.8342.4542.783,925
10/3/201343.2443.2442.1342.549,935
10/2/201342.8643.0242.7642.94260,376
10/1/201342.9243.1342.9243.115,171
9/30/201343.0043.0042.3042.553,143
9/27/201342.8042.8742.7642.7913,866
9/26/201343.0643.0642.8542.922,216
9/25/201343.2043.2042.6942.816,100
9/24/201342.6043.2142.6043.005,055
9/23/201342.7042.7442.6142.744,275
9/20/201343.3843.3842.8842.897,279
9/19/201343.3943.3943.1243.1818,931
9/18/201342.6043.2142.4743.068,560
9/17/201342.2842.7042.2842.7091,704
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center