$47.25 -0.35 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRN historical data

Date Open High Low Close Volume
9/18/201230.1530.1529.7129.802,157
9/17/201229.9729.9729.9729.97233
9/14/201230.2630.3030.2030.222,604
9/13/201229.7530.2029.7330.201,102
9/12/201229.9529.9529.8829.939,032
9/11/201229.8129.8129.7129.72389
9/10/201229.7129.7429.6429.6522,294
9/7/201229.3729.6529.3729.65437
9/6/201229.4529.4529.3829.431,466
9/5/201229.0029.0029.0029.00748
9/4/201228.5228.7328.4828.73910
8/31/201228.9428.9428.7928.872,019
8/30/201228.5628.7028.5628.70200
8/29/201228.9128.9128.9128.910
8/28/201228.8328.9528.8328.911,890
8/27/201229.0929.0929.0129.0112,700
8/24/201229.1229.1429.0929.091,780
8/23/201229.2229.2229.0729.071,486
8/22/201229.2529.3929.2529.383,700
8/21/201229.8629.8629.6129.611,877
8/20/201229.4329.4329.4329.430
8/17/201229.3329.4329.2629.435,123
8/16/201228.9929.1928.9929.19359
8/15/201228.6928.7728.6928.77460
8/14/201228.8829.0728.8828.941,600
8/13/201229.0029.0028.8528.902,092
8/10/201228.9028.9728.8528.971,056
8/9/201228.9429.0328.9229.032,411
8/8/201228.7128.7228.7128.721,848
8/7/201228.9428.9728.8328.832,553
8/6/201228.6728.6928.5728.601,315
8/3/201228.2328.5328.2328.531,236
8/2/201227.6327.8727.6227.7546,526
8/1/201228.1628.1627.9327.93545
7/31/201228.3728.3728.3628.37965
7/30/201228.3428.3428.2928.30794
7/27/201228.2028.5028.1728.504,507
7/26/201227.9127.9127.6027.801,043
7/25/201227.5727.7427.5727.622,796
7/24/201228.0428.0427.5527.551,660
7/23/201228.2028.2828.1428.218,279
7/20/201228.6228.6228.5028.50700
7/19/201229.0829.1329.0829.131,877
7/18/201229.1629.2029.0829.081,667
7/17/201228.5728.7628.5728.76300
7/16/201228.8028.8028.8028.80225
7/13/201228.5728.9528.5728.951,459
7/12/201228.1328.5628.1228.421,777
7/11/201228.8128.8128.6028.651,565
7/10/201229.1829.2129.1829.18523
7/9/201229.1529.1529.1529.15169
7/6/201229.0229.2929.0229.211,561
7/5/201229.3029.5629.3029.561,300
7/3/201229.2729.3129.2729.311,100
7/2/201229.3129.3128.9829.045,078
6/29/201228.2829.1228.2829.052,989
6/28/201228.0528.0528.0328.031,110
6/27/201228.1828.1828.1828.181,635
6/26/201227.7627.7627.7627.76369
6/25/201227.8827.8827.6327.742,733
6/22/201228.2828.2828.2228.22608
6/21/201228.4928.4928.3828.38497
6/20/201229.0129.0428.9329.04481
6/19/201228.8329.1228.8329.061,486
6/18/201228.3628.4228.3528.41867
6/15/201228.2428.2428.1928.232,083
6/14/201227.9928.2827.9928.195,626
6/13/201228.2228.3727.9828.091,910
6/12/201228.0028.0227.7727.77774
6/11/201228.2628.2628.2628.260
6/8/201228.2628.2628.2628.26137
6/7/201228.8128.8128.1028.101,531
6/6/201227.7828.1727.7828.174,675
6/5/201227.4427.4427.3327.37861
6/4/201227.0427.1627.0427.11756
6/1/201227.6327.8327.4827.603,203
5/31/201228.2028.5428.2028.54250
5/30/201228.7028.7028.6628.66200
5/29/201228.8328.9228.7828.871,342
5/25/201228.6428.6428.6028.60768
5/24/201228.6028.6328.3828.381,516
5/23/201227.8028.2327.7228.231,318
5/22/201228.4128.4728.1628.16896
5/21/201228.1928.2228.1928.22300
5/18/201227.9327.9327.8127.821,405
5/17/201228.4928.4927.9127.921,835
5/16/201229.0829.0828.8028.80917
5/15/201228.8929.0428.8028.848,729
5/14/201229.0029.0928.9029.045,808
5/11/201229.1929.3129.1929.277,350
5/10/201229.2129.3329.2129.29435
5/9/201229.1729.2629.1729.26768
5/8/201229.4029.7129.4029.718,148
5/7/201229.6029.6929.6029.652,528
5/4/201229.7129.7129.6029.601,100
5/3/201230.0030.0329.9129.92785
5/2/201229.9730.0229.9129.91872
5/1/201230.1930.4630.1330.138,583
4/30/201229.9630.0529.9630.042,050
4/27/201230.1330.1930.1330.19730
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center