$42.84 +0.33 (%) PowerShares ETF Shs DWA Technology Momentum Portfolio - NYSEARCA

Jul. 1, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
6/30/201542.5342.6542.4142.5118,160
6/29/201542.8143.0242.1942.2041,785
6/26/201543.7843.7842.9843.0968,990
6/25/201543.9543.9543.6643.7520,644
6/24/201544.0944.1143.5843.7033,517
6/23/201544.3244.3243.8844.1643,198
6/22/201544.3444.3443.8844.0954,815
6/19/201544.4844.4844.0144.0966,067
6/18/201543.9244.3643.8344.3133,935
6/17/201543.6343.8643.5243.7062,024
6/16/201543.3743.5943.1743.5521,965
6/15/201542.9043.3742.7743.33133,568
6/12/201543.3343.4343.0643.3743,127
6/11/201543.4843.5243.2843.4027,862
6/10/201542.9843.5442.9843.4643,713
6/9/201542.7142.9042.2142.8175,000
6/8/201543.4843.4842.7542.82250,500
6/5/201542.7443.3342.6843.3232,494
6/4/201543.4143.5442.9543.0032,756
6/3/201543.2943.4943.1743.4342,546
6/2/201543.2643.2642.8143.0484,505
6/1/201543.1943.3342.7343.17184,023
5/29/201543.3743.3742.7543.0033,210
5/28/201543.2243.2843.0543.2127,036
5/27/201542.4943.1542.4943.1462,898
5/26/201542.9742.9742.2842.4572,357
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!