$53.11 -0.19 (%) PowerShares ETF Shs DWA Consumer Staples Momentum Portfolio - NYSEARCA

May. 22, 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
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
4/8/201554.5654.5654.1454.4820,676
4/7/201554.4554.6254.2554.2522,432
4/6/201554.2954.7054.1054.5517,320
4/2/201554.1354.4154.0354.3615,362
4/1/201553.9753.9753.2553.888,701
3/31/201554.2754.2753.8553.8923,472
3/30/201554.4854.4854.0554.319,097
3/27/201553.8953.9853.4553.9642,312
3/26/201553.5053.7853.1953.5040,083
3/25/201554.2654.5353.5553.5915,944
3/24/201554.4754.4753.8353.8316,639
3/23/201553.9154.3953.9154.1413,199
3/20/201554.2254.2253.7554.0733,646
3/19/201554.0054.0053.6253.8728,497
3/18/201553.2454.0052.9953.8216,650
3/17/201553.3553.5353.1953.4224,383
3/16/201553.4453.6953.3353.6913,864
3/13/201553.2753.2752.7353.077,989
3/11/201552.5052.5852.0452.409,788
3/10/201552.7252.7252.3052.5017,200
3/9/201553.0053.1952.9053.136,453
3/6/201553.0953.3852.6152.6214,125
3/5/201553.6053.7253.3553.6123,959
3/4/201553.4753.6653.2853.5929,386
3/3/201554.0054.0053.4153.6911,644
3/2/201553.9253.9753.5753.9718,533
2/27/201554.0554.0553.7053.8027,532
2/26/201553.7653.7653.3053.638,658
2/25/201553.8453.8453.3753.6235,863
2/24/201554.0954.0953.7053.9414,143
2/23/201553.8553.8553.5353.6918,465
2/20/201553.4953.7952.8653.5719,812
2/19/201553.3653.4753.2953.3312,829
2/18/201553.1053.4652.9053.4418,781
2/17/201552.8752.9152.4052.6523,128
2/13/201552.6752.6752.4352.578,473
2/12/201552.4852.8752.0852.5929,729
2/11/201551.8551.9351.5251.8012,122
2/10/201551.6551.8751.2851.8710,407
2/9/201551.4451.6551.1551.3620,972
2/6/201551.7051.8851.4951.4914,737
2/5/201552.6952.6951.6251.6815,087
2/4/201551.5552.1051.4251.7619,899
2/3/201551.3651.4851.1751.488,508
2/2/201550.7051.2050.2751.206,481
1/30/201551.4651.4650.9750.9818,361
1/29/201551.2451.9451.1251.948,974
1/28/201552.8752.8751.3951.4013,436
1/27/201552.3252.3251.5851.9743,298
1/26/201552.0252.5652.0252.5666,130
1/23/201552.2652.2651.8752.0213,678
1/22/201551.6552.3951.3252.3920,838
1/21/201551.1551.5951.1551.598,243
1/20/201551.5951.6450.8751.5024,252
1/16/201550.5951.2150.5951.2110,592
1/15/201551.2451.2450.2350.5322,915
1/14/201549.9950.4349.9050.3787,384
1/13/201550.9351.2249.9850.16104,626
1/12/201550.5850.5850.3250.3215,410
1/9/201551.2751.2750.6550.6531,995
1/8/201550.4151.0950.4151.0724,316
1/6/201550.0350.0349.1949.7244,148
1/5/201549.8350.0549.5449.7067,554
1/2/201551.0451.0449.8550.186,382
12/31/201451.3851.5050.9450.949,282
12/30/201451.5851.5851.3351.3413,925
12/29/201452.0152.0151.4751.597,891
12/26/201451.8951.9651.6151.6315,114
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center