$50.98 -0.96 (%) PowerShares ETF Shs DWA Consumer Staples Momentum Portfolio - NYSEARCA

Jan. 30, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSL historical data

Date Open High Low Close Volume
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
12/24/201451.5751.6551.3951.555,650
12/23/201451.6351.7251.3351.5516,855
12/22/201450.9751.2750.9751.2721,270
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center