$42.94 +0.22 (%) PowerShares ETF Shs DWA Technology Momentum Portfolio - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
5/22/201542.8043.0642.7842.9470,343
5/21/201542.7942.8042.5742.7240,692
5/20/201542.6342.9042.4342.6482,613
5/19/201542.7342.8342.5842.6168,260
5/18/201542.1342.6941.9542.6572,098
5/15/201542.2642.2641.8741.9150,988
5/14/201541.7742.1341.5542.09157,964
5/13/201541.4441.7041.3241.3743,767
5/12/201541.0041.4040.7541.2751,131
5/11/201541.3041.4341.2341.2631,887
5/8/201541.2641.4341.1741.2742,472
5/7/201540.4340.9540.4340.8585,189
5/6/201540.6940.8040.2640.55177,682
5/5/201541.3441.3440.4440.56515,454
5/4/201541.5541.6541.2841.39370,720
5/1/201540.7741.2440.7741.1685,836
4/30/201541.2941.2940.3140.313,446
4/29/201541.2141.3640.9441.216,844
4/28/201541.5041.5540.9141.3416,846
4/27/201541.6641.7941.2941.328,419
4/24/201541.8941.9041.3041.356,790
4/23/201541.6941.9741.5241.8713,069
4/22/201541.4141.8941.3841.7910,679
4/21/201541.7041.7641.5941.763,905
4/20/201541.2941.4941.2041.496,321
4/17/201541.2541.2540.5340.534,216
4/16/201541.5641.7041.5041.624,067
4/15/201541.4441.7241.4441.6111,047
4/14/201541.6441.6441.1341.336,694
4/13/201541.8641.9941.5541.5710,702
4/10/201541.6041.8141.5341.8111,374
4/9/201541.5241.6641.3441.5013,040
4/8/201541.2741.4841.2541.3221,810
4/7/201541.3441.4041.0141.0188,291
4/6/201540.5841.2840.4741.1856,351
4/2/201540.6540.8740.6540.8332,754
4/1/201541.0841.0840.3840.6280,035
3/31/201541.3641.3640.9941.093,795
3/30/201541.3241.5141.3041.493,359
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center