$55.49 +0.09 (%) PowerShares ETF Shs DWA Consumer Staples Momentum Portfolio - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSL historical data

Date Open High Low Close Volume
8/28/201555.3155.8555.1255.4935,339
8/27/201555.0555.6354.6555.40165,383
8/26/201553.6954.5552.9954.4999,724
8/25/201554.5055.2753.1353.16100,652
8/24/201554.8354.8337.8353.71177,578
8/21/201556.0756.2655.3755.3873,906
8/20/201557.7357.7356.8356.8328,477
8/19/201558.6958.6957.5557.8035,647
8/18/201558.6258.6258.1358.18207,088
8/17/201558.2758.4457.8358.43266,919
8/14/201557.9858.2057.6558.2034,537
8/13/201557.8558.0157.5057.8237,638
8/12/201557.0557.5156.7157.4889,639
8/11/201558.1858.1857.4457.6447,123
8/10/201558.0058.5157.8657.9480,483
8/7/201558.0158.0157.3957.7338,270
8/6/201558.7958.7957.4357.50123,189
8/5/201557.7158.4457.7158.41112,631
8/4/201557.3257.4257.0257.3096,005
8/3/201556.8657.1456.8057.1462,024
7/31/201556.9357.0956.7756.8642,860
7/30/201556.0356.6555.8956.5673,676
7/29/201555.9756.4855.6055.9899,494
7/28/201555.0055.4754.7355.4552,609
7/27/201555.0955.0954.4054.6588,334
7/24/201555.4855.4854.6754.8034,049
7/23/201555.9055.9055.0655.0959,499
7/22/201555.3155.5555.2155.5055,297
7/21/201555.6755.6754.9655.1763,580
7/20/201555.2155.5055.1255.4884,495
7/17/201555.3555.3555.1055.2462,472
7/16/201555.3055.4355.1255.3970,693
7/15/201555.2255.2254.8254.86132,906
7/14/201555.1555.3654.9455.0996,690
7/13/201554.9555.0454.7755.0468,320
7/10/201554.3554.5154.1954.4878,201
7/9/201554.2754.4553.7953.8377,961
7/8/201554.3354.4053.7153.87117,278
7/7/201554.1154.5153.5654.50245,652
7/6/201553.4754.0753.4753.90788,035
7/2/201554.4154.4153.6053.818,354
7/1/201553.9854.2053.8154.2010,740
6/30/201553.6653.8553.6053.6094,127
6/29/201554.0254.0553.5053.5823,969
6/26/201554.6454.6954.5054.5540,420
6/25/201554.3254.5654.1654.484,258
6/24/201554.5054.6654.1854.274,718
6/23/201554.5054.6154.3554.592,707
6/22/201554.1155.0454.1154.547,782
6/19/201554.4054.4454.3254.322,813
6/18/201554.0154.3454.0154.332,222
6/17/201553.5953.6053.3353.586,496
6/16/201552.6253.3452.6253.348,888
6/15/201552.9052.9052.4552.707,104
6/12/201552.9153.0552.9152.953,027
6/11/201553.0353.2553.0353.057,832
6/10/201552.4653.0252.4653.022,516
6/9/201552.3652.4552.2352.317,548
6/8/201552.4352.4952.2452.4513,342
6/5/201552.4852.4852.2452.3510,302
6/4/201552.8952.9052.5852.6012,140
6/3/201552.8252.9552.7552.933,531
6/2/201552.6552.8352.6452.703,416
6/1/201552.8053.0252.6352.9516,510
5/29/201553.1653.1752.8553.0112,476
5/28/201553.2253.2253.1153.204,922
5/27/201552.8253.2152.8253.214,754
5/26/201553.1053.1052.6552.705,514
5/22/201553.2953.2953.1153.114,879
5/21/201553.4053.4353.2353.3015,025
5/20/201553.1253.5453.1253.3816,676
5/19/201553.0953.3653.0953.2926,445
5/18/201553.1853.3153.0853.2031,375
5/15/201553.0353.2353.0053.216,071
5/14/201552.5853.0552.4352.9918,486
5/13/201552.3852.4752.0952.2213,216
5/12/201552.1652.2551.6752.1765,619
5/11/201552.2252.6552.2252.3218,363
5/8/201552.0952.6252.0952.2538,712
5/7/201551.6152.0451.4951.9892,108
5/6/201551.4451.6451.2151.53142,711
5/5/201551.6951.8751.3051.42427,631
5/4/201551.6752.2551.6751.84287,343
5/1/201551.6052.0151.5851.9564,235
4/30/201551.8651.9651.3351.4223,195
4/29/201552.4852.5851.8952.039,320
4/28/201552.9552.9552.2352.5835,377
4/27/201553.6753.6752.8352.8621,477
4/24/201553.6553.6553.3853.4213,566
4/23/201553.6053.7753.5153.6912,703
4/22/201553.8253.8253.2753.5352,198
4/21/201553.5153.8253.5153.7133,463
4/20/201553.3853.6753.3853.617,009
4/17/201553.2853.2852.9453.188,854
4/16/201553.9654.0153.6453.6926,200
4/15/201554.3254.4653.9553.9615,077
4/14/201554.4654.4654.0754.1720,787
4/13/201554.7854.7854.2454.2929,255
4/10/201554.8654.8654.4554.7113,272
4/9/201554.6454.6454.0754.4637,150
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!