$47.76 +0.34 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Nov. 21, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
4/19/201335.2935.5335.1535.5214,246
4/18/201335.3935.4434.9035.127,697
4/17/201335.8035.8035.1335.4381,936
4/16/201335.7836.1535.7836.155,523
4/15/201336.9636.9635.3435.5225,371
4/12/201337.0037.0036.7436.861,163
4/11/201336.8337.1136.7037.0312,952
4/10/201336.3336.8836.3336.884,440
4/9/201336.3436.4336.2736.338,753
4/8/201335.9836.3535.9036.347,228
4/5/201335.3136.0135.3136.0149,464
4/4/201336.0236.1134.7136.0871,661
4/3/201336.4036.5035.6435.7511,949
4/2/201336.9036.9136.4136.415,071
4/1/201337.7937.7936.9136.917,140
3/28/201337.5037.5537.4337.555,563
3/27/201337.1737.3237.0137.313,637
3/26/201337.2237.3837.2037.3213,817
3/25/201337.5437.5436.9437.186,321
3/22/201337.4037.4037.1437.353,779
3/21/201337.5037.5937.0737.166,083
3/20/201337.5337.6337.3837.6310,215
3/19/201337.2437.3736.9737.2570,847
3/18/201336.8737.1236.4037.076,253
3/15/201337.2137.2136.9437.025,299
3/14/201336.8837.0636.8637.062,931
3/13/201336.3136.8436.3136.845,836
3/12/201336.3036.3536.2236.226,468
3/11/201336.3136.3736.2036.294,889
3/8/201336.0036.2536.0036.232,591
3/7/201335.8035.8435.7335.739,389
3/6/201335.8335.8335.5535.807,044
3/5/201335.4635.6435.3435.633,816
3/4/201334.7535.0534.7435.051,959
3/1/201334.8034.8934.6534.842,335
2/28/201334.8134.9934.7334.855,200
2/27/201334.1834.7734.1834.77643
2/26/201334.0434.2134.0434.21300
2/25/201334.7734.7734.0034.003,777
2/22/201334.7234.7234.4134.599,489
2/21/201334.4634.4634.2834.443,687
2/20/201335.1935.2034.7934.793,227
2/19/201335.1035.2935.1035.266,608
2/15/201334.9434.9734.9334.971,152
2/14/201334.7534.8834.6534.884,908
2/13/201334.7134.7234.6534.698,421
2/12/201334.4334.5234.4334.522,781
2/11/201334.3434.3534.3034.323,608
2/8/201334.4534.4534.3634.411,206
2/7/201334.2934.2933.9934.259,914
2/6/201333.9634.3233.8934.327,247
2/5/201334.1434.1433.9834.0412,716
2/4/201334.0234.0533.5933.594,334
2/1/201334.0534.2734.0534.137,561
1/31/201333.8934.0233.8933.925,042
1/30/201334.2934.2933.8733.874,708
1/29/201334.1034.2134.1034.166,134
1/28/201334.2034.3034.0334.2213,168
1/25/201334.1034.1934.0434.104,332
1/24/201334.0134.0733.8334.026,521
1/23/201333.8733.9333.8233.823,772
1/22/201333.7733.8833.7733.8613,733
1/18/201333.5633.7133.4733.702,177
1/17/201333.3533.6733.3533.6717,957
1/16/201333.3733.3733.2333.244,208
1/15/201333.1733.3233.1733.302,390
1/14/201333.4833.4833.2533.25800
1/11/201333.4733.4733.2333.284,757
1/10/201333.2833.3933.2133.3810,419
1/9/201333.2833.2833.2833.28123
1/8/201333.1533.1632.9132.974,853
1/7/201333.1933.2233.0633.135,825
1/4/201333.2033.3033.1833.262,469
1/3/201333.0533.0632.9032.926,090
1/2/201333.1133.1132.6732.898,688
12/31/201231.5631.8231.5631.823,143
12/28/201231.3231.7331.3231.731,374
12/27/201231.5131.7231.5131.72611
12/26/201231.9832.0431.7531.831,818
12/24/201232.0232.0232.0232.020
12/21/201231.8332.0231.8332.022,572
12/20/201231.5132.6131.5132.618,004
12/19/201232.3432.6132.3432.3714,492
12/18/201231.9632.3831.9632.3822,511
12/17/201231.7831.7831.7131.71300
12/14/201231.3731.6331.3631.364,007
12/13/201231.4631.5631.4231.432,391
12/12/201231.5231.5831.4931.492,329
12/11/201231.2631.6331.2631.483,576
12/10/201230.8731.3230.8731.301,854
12/7/201231.0031.0830.9330.931,432
12/6/201230.7830.8930.7830.89999
12/5/201230.8230.9430.6730.902,119
12/4/201231.0131.0130.6230.851,964
12/3/201230.8030.8030.7530.78750
11/30/201230.9630.9630.9630.960
11/29/201230.9631.0130.9430.961,776
11/28/201230.4130.7930.4130.79490
11/27/201230.6830.7830.6830.725,872
11/26/201230.4630.4630.3330.33654
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center