$47.10 +0.18 (%) PowerShares ETF Shs DWA Industrials Momentum Portfolio - NYSEARCA

Dec. 19, 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
3/6/201229.1729.1728.9428.962,581
3/5/201229.4329.5629.4029.5614,649
3/2/201229.8229.9229.4829.485,924
3/1/201229.9830.2029.9130.002,568
2/29/201230.0730.1129.8529.932,127
2/28/201230.1730.1729.9730.125,844
2/27/201230.0130.3529.9530.357,900
2/24/201230.4630.5430.3130.312,575
2/23/201230.1230.4130.1230.391,467
2/22/201230.5430.5430.3930.421,701
2/21/201230.5530.6430.3630.503,295
2/17/201230.7130.7130.5530.562,500
2/16/201230.1330.5730.1330.572,221
2/15/201230.4230.4230.2130.221,580
2/14/201230.5130.5830.5130.58261
2/13/201230.5230.8430.5230.843,727
2/10/201230.4730.5030.4130.471,652
2/9/201230.7830.8030.5030.7812,843
2/8/201230.4730.6530.4030.5539,544
2/7/201230.5830.6530.4330.5923,846
2/6/201230.5630.6530.4630.5430,846
2/3/201230.5930.7630.5930.6940,115
2/2/201230.0530.1729.9329.9322,854
2/1/201229.6730.0629.6730.0316,846
1/31/201229.2929.5929.2729.4316,495
1/30/201229.3529.4829.3529.453,348
1/27/201229.5529.6329.5229.596,550
1/26/201229.7029.7029.4429.455,396
1/25/201229.2429.5929.1729.594,780
1/24/201229.1729.2529.1729.255,149
1/23/201229.4029.4129.1729.202,390
1/20/201229.2029.5029.2029.309,043
1/19/201229.2729.4429.2729.426,199
1/18/201229.1029.1429.0529.145,692
1/17/201228.8529.0228.8528.8713,255
1/13/201229.0029.0028.5628.692,824
1/12/201228.7428.9328.5928.896,529
1/11/201228.5028.6728.5028.581,160
1/10/201228.3128.4028.3128.401,757
1/9/201227.9127.9127.7727.77340
1/6/201227.9727.9727.6527.8610,775
1/5/201227.5027.7327.3227.731,931
1/4/201227.5727.6527.4927.60503,139
1/3/201227.8127.8127.7627.76826
12/30/201127.0227.3127.0227.31916
12/29/201127.3227.3727.3227.371,880
12/28/201127.3727.3827.0427.042,953
12/27/201127.5427.6027.4727.60704
12/23/201127.4327.6027.3927.6016,835
12/22/201127.5327.5327.3327.383,034
12/21/201126.9327.2026.9327.20340
12/20/201126.7827.2226.7827.216,219
12/19/201126.4926.4926.3526.35525
12/16/201127.0127.0126.6326.644,333
12/15/201126.3926.6226.3926.5218,656
12/14/201126.4826.5026.1626.374,353
12/13/201127.4527.4526.5726.572,540
12/12/201127.1127.1826.9026.996,893
12/9/201127.3027.6027.3027.602,835
12/8/201127.2927.3626.8326.833,215
12/7/201127.5227.5727.2427.571,177
12/6/201127.5027.6827.4627.688,095
12/5/201127.6727.8027.5427.581,276
12/2/201127.5927.6627.3027.304,085
12/1/201127.2227.3927.2227.39933
11/30/201126.9327.1026.9327.102,050
11/29/201126.1326.2825.9626.0728,994
11/28/201126.1926.2126.0026.111,760
11/25/201125.3225.3225.3225.32237
11/23/201125.4025.4025.2225.242,555
11/22/201126.0326.1425.9625.992,000
11/21/201126.3626.3826.0426.389,460
11/18/201126.8326.9226.8026.802,833
11/17/201127.3327.3327.1527.15516
11/16/201127.5827.8827.4527.521,879
11/15/201127.4327.8627.2327.865,662
11/14/201127.6627.6627.4027.49382
11/11/201127.3927.8527.3627.812,835
11/10/201127.1827.2026.9526.951,415
11/9/201127.2727.3726.8526.852,898
11/8/201127.5627.9527.5227.951,331
11/7/201127.6627.6927.5427.624,378
11/4/201127.5527.6527.3527.654,902
11/3/201127.3927.9727.1827.872,925
11/2/201127.0227.1226.7726.995,238
11/1/201126.0126.9426.0126.535,569
10/31/201127.5427.7727.4527.453,400
10/28/201127.6028.0627.6028.014,847
10/27/201127.7328.2427.6528.135,185
10/26/201126.3926.8526.3726.846,365
10/25/201126.5226.7826.4226.425,528
10/24/201126.4627.0326.4627.012,574
10/21/201125.9826.3325.9826.333,455
10/20/201125.4325.6225.4325.62441
10/19/201126.1226.1225.4525.457,512
10/18/201125.4025.8625.3825.862,015
10/17/201125.6325.6325.4125.42381
10/14/201126.0126.1825.9026.143,684
10/13/201125.6325.6925.3725.693,525
10/12/201125.7825.9525.7825.812,507
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center