$38.61 +0.84 (%) PowerShares ETF Shs DWA Technology Momentum Portfolio - NYSEARCA

Dec. 18, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
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
10/29/201434.9134.9834.7334.9094,069
10/28/201434.6234.9534.6034.9530,794
10/27/201433.8834.0733.6734.0320,907
10/24/201433.7434.0133.6734.0025,068
10/23/201433.6433.8533.5733.834,102
10/22/201433.5233.5432.8432.8822,414
10/21/201432.8933.4432.8933.4324,651
10/20/201432.3032.4332.2532.4319,547
10/17/201432.2432.5232.1132.2527,185
10/16/201431.3731.9831.1931.9217,919
10/15/201430.9031.3330.3931.3313,390
10/14/201431.4331.6431.0231.1612,288
10/13/201431.6031.6130.8830.9313,573
10/10/201432.9932.9931.4731.5014,747
10/9/201433.8033.9433.2533.252,786
10/8/201433.5133.9133.0533.912,791
10/7/201433.9133.9933.5533.555,303
10/6/201434.1934.2434.1934.2010,772
10/3/201434.3634.5434.3634.406,914
10/2/201433.7134.0533.2234.0395,610
10/1/201434.6434.6433.7233.8428,813
9/30/201435.0035.0034.5934.693,681
9/29/201434.8235.0934.7334.8412,144
9/26/201434.7834.9434.6834.923,591
9/25/201434.9334.9334.4134.509,223
9/24/201434.8535.3034.8335.2811,636
9/23/201434.9435.2334.8734.9716,327
9/22/201435.4635.4634.9434.9912,023
9/19/201436.0936.0935.4735.6814,704
9/18/201436.1336.2536.0636.204,603
9/17/201435.7635.8635.6735.755,052
9/16/201435.1535.7035.0035.7017,523
9/15/201435.9335.9335.1735.256,281
9/12/201436.1336.1335.9635.961,541
9/11/201435.9836.2635.9836.264,688
9/10/201435.8036.0335.8036.013,442
9/9/201436.1536.2235.8135.815,220
9/8/201436.4236.4236.1736.242,842
9/5/201436.1836.3236.0036.322,791
9/4/201436.1936.3635.9335.995,191
9/3/201436.6236.6236.0836.083,228
9/2/201436.4936.4936.2436.343,904
8/29/201436.1636.2836.1536.255,421
8/28/201435.8235.9835.7135.976,549
8/27/201435.8635.9935.8635.982,377
8/26/201435.9436.0535.8736.058,988
8/25/201436.0336.0635.7535.829,110
8/22/201435.8035.9135.8035.8718,474
8/21/201435.7535.8935.7335.895,700
8/20/201435.5735.7635.5435.738,099
8/19/201435.2835.5935.2835.583,853
8/18/201435.2535.3335.0335.3314,739
8/15/201435.0235.0234.7334.852,629
8/14/201434.9534.9634.8734.874,957
8/13/201434.8634.9834.8534.938,049
8/12/201434.6134.6134.3434.506,334
8/11/201434.6034.8334.6034.613,054
8/8/201434.1234.3834.1234.352,722
8/7/201434.6234.6734.1734.172,100
8/6/201433.8434.3333.8434.333,111
8/5/201434.3334.5234.1834.193,465
8/4/201434.3634.4034.1834.402,102
8/1/201434.1434.3534.0734.339,900
7/31/201434.8834.9434.2734.3616,046
7/30/201435.1035.2635.1035.20828
7/29/201435.3035.3535.2535.257,291
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center