$50.91 +0.06 (%) PowerShares ETF Shs DWA Consumer Staples Momentum Portfolio - NYSEARCA

Dec. 19, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSL historical data

Date Open High Low Close Volume
12/19/201450.7551.0350.6050.916,551
12/18/201450.5050.8550.3650.857,718
12/17/201449.2950.1149.0150.0914,920
12/16/201449.1049.7448.7649.0816,620
12/15/201449.8749.8748.8549.209,820
12/12/201450.3050.3049.5749.5823,323
12/11/201450.4050.8250.4050.548,636
12/10/201450.9750.9750.1650.1721,244
12/9/201450.3550.7050.0050.6741,249
12/8/201451.2451.3350.6150.7917,642
12/5/201451.0251.2551.0251.2392,525
12/4/201450.8550.9850.6250.85106,263
12/3/201450.8750.9150.4050.8555,358
12/2/201450.7550.7550.2850.5287,567
12/1/201450.5850.6250.2350.30116,688
11/28/201450.9850.9850.7250.721,245
11/26/201450.4150.5050.3550.501,378
11/25/201450.1050.3250.0650.321,703
11/24/201450.2950.3050.1050.141,627
11/21/201450.7150.7150.1050.102,044
11/20/201450.2150.2850.0950.092,996
11/19/201450.0050.4150.0050.413,501
11/18/201450.2550.2550.2150.25817
11/17/201449.8750.0249.8149.951,806
11/14/201449.8449.8449.7249.72618
11/13/201450.2550.2549.9849.98866
11/12/201449.7049.9949.4749.98986
11/11/201449.8849.9249.6549.651,931
11/10/201449.5949.8049.5349.801,158
11/7/201449.6149.6149.5449.541,133
11/6/201449.4449.5049.4449.50681
11/5/201449.6249.7149.2849.283,989
11/4/201449.1249.3548.9949.153,604
11/3/201449.1049.2349.1049.194,146
10/31/201449.2049.2048.9248.952,266
10/30/201448.2548.7048.2548.512,973
10/29/201448.4448.4448.2048.304,600
10/28/201447.7748.3947.7748.363,397
10/27/201447.5447.7247.5347.632,136
10/24/201447.4547.5447.3547.544,258
10/23/201447.6047.6247.4547.625,490
10/22/201447.5047.5447.1247.125,251
10/21/201446.5347.4046.5047.353,042
10/20/201445.5046.2845.5046.282,924
10/17/201445.5945.8445.3745.702,818
10/16/201444.9945.3744.8845.111,454
10/15/201445.0745.3744.3745.373,192
10/14/201445.5345.7345.5345.612,009
10/13/201445.9445.9945.4145.417,813
10/10/201446.4446.6046.2146.231,698
10/9/201447.1147.1746.5446.542,033
10/8/201446.5246.6446.5246.641,773
10/7/201447.0747.0746.9846.981,035
10/6/201447.2447.2447.0547.151,176
10/3/201447.1047.1047.1047.10360
10/2/201446.6146.6146.6146.61289
10/1/201446.6446.6446.4446.471,961
9/30/201447.3847.3847.1947.19647
9/29/201447.1047.1047.1047.10428
9/26/201446.8347.1446.8147.141,584
9/25/201447.3147.3146.7846.871,555
9/24/201447.2647.5947.2647.59993
9/23/201447.4747.5047.1347.191,747
9/22/201448.0048.0047.5447.573,088
9/19/201447.9648.3247.9347.971,096
9/18/201448.0348.1148.0248.111,083
9/17/201447.9147.9447.9147.93953
9/16/201448.0348.0348.0348.03343
9/15/201447.8347.8347.8347.830
9/12/201447.8347.8347.8347.830
9/11/201447.8347.8347.8347.83980
9/10/201447.6847.7147.6847.711,045
9/9/201447.5247.5347.3647.374,189
9/8/201447.6747.6747.6747.67104
9/5/201447.3147.5847.3147.58928
9/4/201447.7447.7447.3847.38700
9/3/201448.4848.4847.5947.641,523
9/2/201447.5647.7047.5647.703,018
8/29/201447.4147.4247.3547.36700
8/28/201447.3247.3247.3247.32168
8/27/201447.2147.2647.2147.241,512
8/26/201447.3447.3447.2947.331,020
8/25/201447.2147.2247.1547.152,300
8/22/201446.7347.1946.7347.122,184
8/21/201446.9347.0446.9246.92953
8/20/201447.0147.0546.9547.052,018
8/19/201446.7646.9646.6146.911,375
8/18/201446.7646.7646.7646.76289
8/15/201446.7946.7946.2146.211,046
8/14/201445.5745.5745.5745.570
8/13/201445.4445.5745.4445.571,113
8/12/201445.4245.4245.2845.311,098
8/11/201445.4145.4645.4045.401,058
8/8/201444.4244.8844.4244.87771
8/7/201444.6444.6444.6444.64208
8/6/201444.4844.6244.4844.601,331
8/5/201444.5044.5144.1944.19485
8/4/201444.3744.3744.2344.301,264
8/1/201443.9644.2143.9644.19952
7/31/201444.3044.3044.0144.011,966
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center