PowerShares ETF Shs DWA Technology Momentum Portfolio $35.10

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : PTF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
7/28/201435.0335.1035.0335.102,067
7/25/201435.6035.6035.1635.1610,628
7/24/201435.4335.6235.2935.5910,056
7/23/201435.7935.7935.4335.438,110
7/22/201435.6735.8835.6735.833,425
7/21/201435.4635.6835.4035.5620,459
7/18/201435.1535.6635.0435.616,278
7/17/201435.5635.5634.9334.998,997
7/16/201435.8035.8035.5135.646,910
7/15/201436.0736.0735.4335.574,973
7/14/201436.0636.0635.8735.984,435
7/11/201435.5435.7935.5435.6915,658
7/10/201435.1135.8034.9935.5813,235
7/9/201435.6635.8435.6435.818,819
7/8/201435.8535.8535.4935.605,097
7/7/201436.5836.6236.1836.213,481
7/3/201436.6136.7736.6136.692,996
7/2/201436.6536.6536.3736.376,400
7/1/201436.3436.8136.3436.683,065
6/30/201436.1736.3536.1536.258,424
6/27/201435.9436.0535.9135.964,101
6/26/201435.8435.8935.7635.892,445
6/25/201435.4535.9335.4535.837,379
6/24/201435.8836.1535.5535.5913,406
6/20/201435.7935.8935.6735.893,838
6/19/201435.9535.9535.6235.727,850
6/18/201435.8835.9235.5735.9016,718
6/17/201435.2436.0035.2435.908,338
6/16/201435.0235.1534.8835.122,722
6/13/201434.6334.6334.4034.5411,921
6/12/201434.5034.5534.2534.265,590
6/11/201434.3834.5834.3034.5710,539
6/10/201434.1734.1733.9934.146,547
6/9/201434.2234.5334.2034.3214,797
6/6/201434.2234.2534.0734.128,006
6/5/201433.7534.0833.5733.996,508
6/4/201433.3233.7033.2533.707,432
6/3/201433.5033.5033.1833.3933,272
6/2/201433.5333.7833.3033.457,981
5/30/201433.8433.8433.4833.653,530
5/29/201433.9734.0333.9734.037,051
5/28/201433.8233.8233.5733.7621,279
5/27/201433.6133.7333.5533.729,609
5/23/201432.8233.2832.7233.282,802
5/22/201432.6232.9532.5232.824,646
5/21/201432.4032.4632.1632.426,728
5/20/201432.2832.3031.9332.083,641
5/19/201431.8032.5231.7932.424,329
5/16/201431.6631.9231.4131.92109,314
5/15/201432.0632.0631.2531.7889,675
5/13/201432.4532.9032.3932.398,243
5/12/201431.7132.6531.7132.538,688
5/8/201431.9032.3731.5431.6827,288
5/7/201432.0932.1131.4731.6712,797
5/6/201432.7932.9432.4532.5064,524
5/5/201432.7333.2032.7333.1433,816
5/2/201433.3233.3833.0833.1414,950
5/1/201433.0433.3132.7032.8738,680
4/30/201432.2232.4031.9632.4017,805
4/29/201432.0432.2831.9832.285,006
4/28/201432.6232.6231.3832.0914,306
4/25/201433.2933.2932.4432.5121,498
4/24/201433.8933.8933.0533.407,235
4/23/201433.6233.7533.4633.5322,080
4/22/201433.3733.7533.2633.7558,722
4/21/201433.1833.3533.0433.3118,015
4/17/201433.1733.2933.0333.2118,266
4/16/201432.8332.9832.3932.9515,786
4/15/201432.4332.4731.6232.389,271
4/14/201432.2332.5531.8832.0613,330
4/11/201432.1932.6431.7731.9312,281
4/10/201433.9133.9132.3232.5620,624
4/9/201433.2133.7632.9533.7660,833
4/8/201432.8533.0332.3032.8816,535
4/7/201433.2633.4432.2632.6270,488
4/4/201434.7734.7733.3033.4437,458
4/3/201435.5235.5234.4834.6222,445
4/2/201435.4835.4835.1535.3530,294
4/1/201434.7635.3034.7635.3027,098
3/31/201434.2434.8134.2434.6710,915
3/28/201434.4334.6934.0434.1214,845
3/27/201434.0934.3033.8534.2744,778
3/26/201435.3335.3334.2634.2933,532
3/25/201435.4235.6234.9335.077,242
3/24/201435.9135.9134.8535.2812,559
3/21/201436.4436.5535.7135.7310,944
3/20/201436.0936.3735.9636.2717,930
3/19/201436.3236.4035.9236.1314,910
3/18/201435.8936.3735.8936.299,411
3/17/201435.8435.9635.7635.7715,793
3/14/201435.3435.6735.3435.4847,958
3/13/201436.2136.2135.2635.3518,635
3/12/201435.7035.9935.5435.9910,734
3/11/201436.5436.5435.6135.8018,483
3/10/201436.4736.4736.0036.1718,657
3/7/201437.0637.0636.3536.5258,959
3/6/201437.3137.3636.9236.9845,183
3/5/201437.4937.4937.1137.23113,464
3/4/201436.8537.5636.8537.4171,063
3/3/201435.9336.3235.9036.2737,816
Trading Center