$40.81 +0.45 (%) PowerShares ETF Shs DWA Technology Momentum Portfolio - NYSEARCA

Mar. 27, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
3/27/201540.7640.8140.6140.811,716
3/26/201540.1440.4339.7140.356,142
3/25/201541.9041.9040.3340.336,078
3/24/201542.0242.1941.8141.816,120
3/23/201542.4142.4142.1942.2018,063
3/20/201542.1842.4842.0142.316,813
3/19/201541.8742.0141.7241.966,175
3/18/201541.2141.8041.0941.784,849
3/17/201540.9941.3240.9941.3219,748
3/16/201540.5641.1840.5641.1622,176
3/13/201540.6240.6940.3740.524,016
3/11/201540.1940.1939.8540.079,389
3/10/201540.3940.3939.9139.934,333
3/9/201540.3440.5840.3140.583,433
3/6/201540.9841.0240.3740.488,049
3/5/201540.8541.0440.8041.005,788
3/4/201541.1841.1840.6640.94119,886
3/3/201541.0741.1640.8341.01171,464
3/2/201540.7941.4640.7941.40118,826
2/27/201540.8540.9340.6440.652,564
2/26/201541.1141.1240.7940.8531,723
2/25/201540.7840.8640.6040.605,813
2/24/201540.8640.9540.6040.889,021
2/23/201540.7040.9640.4540.687,327
2/20/201540.4240.8740.2640.857,276
2/19/201540.1140.4640.1140.3618,807
2/18/201540.0840.2140.0140.185,229
2/17/201540.1140.1940.0440.041,810
2/13/201539.9640.1139.8740.0732,522
2/12/201539.6139.8339.5739.7731,413
2/11/201539.3339.5239.3039.4212,221
2/10/201538.6839.2238.5139.227,079
2/9/201538.8138.8138.4538.609,558
2/6/201539.0339.2038.9138.923,852
2/5/201538.8439.1638.7139.1612,030
2/4/201538.2338.8938.2338.7610,122
2/3/201538.3438.4838.0938.487,161
2/2/201537.9237.9736.9037.977,636
1/30/201538.3338.5337.7737.8610,750
1/29/201537.8438.3537.7838.346,392
1/28/201538.7138.7938.0738.0714,645
1/27/201538.0338.3937.8338.1046,863
1/26/201538.4138.5738.3238.5477,167
1/23/201537.4138.7637.4138.5515,211
1/22/201537.5338.1637.3938.129,154
1/21/201537.7837.9137.5737.662,980
1/20/201537.5037.7737.1337.6024,335
1/16/201536.8037.3636.7037.366,780
1/15/201537.4137.4136.7236.739,635
1/14/201537.2337.4937.1737.417,166
1/13/201538.3038.4837.2337.4512,260
1/12/201537.7137.8537.5737.659,084
1/9/201538.2838.2937.8438.0316,946
1/8/201537.3838.3037.3838.2477,170
1/6/201537.3437.4036.3136.6862,427
1/5/201537.7937.7937.2937.2911,006
1/2/201538.6938.6937.6737.776,476
12/31/201438.9539.0338.3738.3723,456
12/30/201438.8438.8438.7338.794,282
12/29/201438.9938.9938.8938.964,985
12/26/201439.1039.1939.0639.106,022
12/24/201438.9739.0538.8839.004,609
12/23/201439.1539.1538.1238.8410,973
12/22/201438.6138.8938.6138.8816,065
12/19/201438.4138.5538.4138.554,958
12/18/201438.3838.6138.3138.6111,057
12/17/201436.9137.7736.8237.776,203
12/16/201437.1137.5636.8936.89108,933
12/15/201437.5437.7937.1037.256,375
12/12/201437.6737.9537.5337.5520,208
12/11/201438.0738.4038.0738.075,146
12/10/201438.3438.5337.4937.759,367
12/9/201437.5238.3937.3838.3854,779
12/8/201438.5438.6137.8437.9914,018
12/5/201438.3738.5838.3738.5227,331
12/4/201438.2438.4838.2038.3190,532
12/3/201437.8538.3637.8338.2573,380
12/2/201437.5337.8737.4437.80122,256
12/1/201437.9937.9937.5037.54375,101
11/28/201438.3238.4338.0038.179,356
11/26/201437.8138.2337.8138.2111,182
11/25/201437.9438.0037.7637.8035,732
11/24/201437.5537.8437.5537.8414,433
11/21/201437.6737.8937.2737.3512,152
11/20/201436.7337.1336.7337.1218,426
11/19/201436.8836.9936.6036.7915,814
11/18/201436.8937.3636.8937.2541,628
11/17/201436.9137.0136.6536.729,022
11/14/201436.6137.0836.5537.039,500
11/13/201436.9937.0336.6036.678,311
11/12/201436.6936.7836.6036.7319,479
11/11/201436.8236.8236.6136.768,126
11/10/201436.7036.7936.5736.7513,462
11/7/201436.6436.8036.2636.6142,871
11/6/201436.4836.6236.4436.623,988
11/5/201436.6136.6536.2736.4710,069
11/4/201436.5036.5336.1636.2619,499
11/3/201436.2336.5236.0936.3415,469
10/31/201435.5836.1135.5836.1125,942
10/30/201435.0835.2934.8035.064,205
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center