$38.45 -0.43 (%) PowerShares ETF Shs DWA Technology Momentum Portfolio - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
9/4/201538.4238.7438.2438.4513,622
9/3/201539.0039.3338.7838.8852,510
9/2/201538.4638.6638.0538.6679,238
9/1/201538.2838.6937.8538.0429,590
8/31/201539.1839.4739.0039.0616,586
8/28/201539.1539.5839.0439.4411,692
8/27/201538.7039.3538.4739.2231,024
8/26/201537.6638.2436.9738.2134,598
8/25/201538.2738.2736.9136.9730,154
8/24/201538.0038.4819.6637.0987,579
8/21/201539.0639.3738.4238.5365,545
8/20/201540.9340.9639.6339.65121,732
8/19/201541.3641.5441.0241.2729,135
8/18/201541.7541.7541.4341.4515,121
8/17/201541.3641.9741.3041.9740,891
8/14/201541.2941.5341.0941.5135,758
8/13/201541.7141.7441.3741.4112,568
8/12/201541.0541.6140.4541.4522,962
8/11/201541.8041.9741.2641.3618,908
8/10/201541.8942.3741.8942.3123,515
8/7/201541.5341.6241.2441.5710,912
8/6/201542.7542.7541.3241.5315,925
8/5/201542.5543.0142.3642.6715,983
8/4/201542.5242.5242.1742.318,056
8/3/201542.4842.6642.2042.4519,867
7/31/201542.9243.0042.6142.6616,515
7/30/201542.5542.8442.2142.8113,009
7/29/201542.5742.6342.0142.6338,639
7/28/201542.2542.5941.8742.51108,201
7/27/201542.7542.7541.9841.9817,820
7/24/201543.2443.3342.7242.7410,617
7/23/201543.1843.7143.0443.0542,541
7/22/201542.5542.9842.4442.7821,829
7/21/201543.3543.3742.9443.0918,118
7/20/201543.3743.5443.2243.3237,437
7/17/201543.1943.1942.9043.1327,757
7/16/201542.8343.1242.8343.0624,290
7/15/201543.1443.1442.6242.67105,871
7/14/201542.4943.0442.4942.9737,715
7/13/201542.5742.5842.3442.5033,623
7/10/201541.9442.2441.8742.18208,261
7/9/201542.0742.1041.3841.5161,377
7/8/201541.7741.8541.3441.47205,806
7/7/201542.1842.4241.1042.12476,289
7/6/201542.2442.5941.8742.111,134,320
7/2/201542.8442.8442.2742.6012,952
7/1/201542.8143.0642.5142.6229,343
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
  • Showing 1-100 of 1,254 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!