PowerShares ETF Shs DWA Healthcare Momentum Portfolio $50.86

up +0.09


27/8/2014 03:51 PM  |  NYSEARCA : PTH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
8/26/201450.1050.9050.1050.7713,146
8/25/201449.5249.9549.4649.9113,121
8/22/201448.4748.8248.2148.7120,822
8/21/201448.8948.8948.4548.497,397
8/20/201448.4949.0748.4948.8912,366
8/19/201448.8249.1248.5949.023,733
8/18/201448.4548.6148.3048.6116,410
8/15/201448.2048.2047.4047.915,062
8/14/201447.5547.8147.5547.7313,574
8/13/201446.8047.5346.8047.537,906
8/12/201446.7746.9546.5946.647,312
8/11/201447.3247.6047.1347.164,661
8/8/201446.1846.8246.1246.822,060
8/7/201446.6546.6546.2846.281,696
8/6/201446.5646.6046.3446.3914,098
8/5/201446.4246.9546.3046.488,136
8/4/201446.3046.6945.9446.655,523
8/1/201446.1046.4545.5045.9922,838
7/31/201446.5546.6145.8445.956,981
7/30/201447.1747.4047.0047.246,814
7/29/201447.2047.2747.0847.156,230
7/28/201447.0847.0846.7046.925,768
7/25/201447.4547.4547.1947.3320,796
7/24/201447.8948.1247.6747.779,289
7/23/201448.1348.1347.8248.017,660
7/22/201447.6447.9947.6047.615,759
7/21/201446.9047.1646.4647.1511,104
7/18/201446.6847.1546.6847.159,535
7/17/201446.9746.9745.8645.987,957
7/16/201447.6647.6747.0047.0015,993
7/15/201448.4148.4147.2847.383,401
7/14/201448.3948.5048.1448.277,527
7/11/201447.7348.1447.5548.1411,218
7/10/201446.9048.0046.2747.7910,950
7/9/201447.6347.9547.0847.957,783
7/8/201448.5448.5447.1047.3712,899
7/7/201449.8349.8348.6748.6723,655
7/3/201449.8350.0149.7950.012,698
7/2/201449.8050.0549.7349.848,713
7/1/201449.4149.9749.4149.877,139
6/30/201448.9849.2848.9249.044,284
6/27/201448.6149.0548.6149.048,173
6/26/201449.2149.2148.6948.924,170
6/25/201448.4349.0348.4349.037,412
6/24/201449.1149.3448.5848.608,657
6/20/201448.6249.0448.6249.0413,336
6/19/201448.7348.7348.2248.505,741
6/18/201448.0948.5647.8148.5214,763
6/17/201447.6148.3847.5848.177,341
6/16/201447.9347.9347.5547.882,194
6/13/201447.5347.5847.2747.482,899
6/12/201448.0748.1747.5247.524,866
6/11/201447.7248.2747.7248.076,442
6/10/201448.3648.3747.7648.108,512
6/9/201447.8748.5347.8748.1416,270
6/6/201447.4747.7647.4547.716,654
6/5/201447.4847.7646.8547.4115,372
6/4/201446.3547.1346.1947.106,136
6/3/201446.3146.5346.1246.4919,569
6/2/201446.2946.4245.7246.3911,761
5/30/201446.7046.7046.1546.2914,819
5/29/201446.6146.7246.5546.718,222
5/28/201446.9046.9046.3046.577,765
5/27/201446.3346.7146.2046.677,995
5/23/201445.3445.6645.3445.728,223
5/22/201444.6545.7644.6145.419,675
5/21/201444.5244.8044.2744.6513,713
5/20/201444.5144.9144.2044.5617,151
5/19/201444.1445.2044.1445.1810,944
5/16/201444.7244.7243.9444.5216,674
5/15/201444.5244.7643.8244.6320,684
5/13/201445.5745.7645.0745.1734,448
5/12/201444.3545.6144.3545.49106,011
5/8/201444.8445.6443.6344.1190,948
5/7/201444.9144.9144.0844.8768,220
5/6/201446.0046.1845.2045.20134,011
5/5/201445.0146.1444.8346.06372,762
5/2/201446.1446.1645.4045.586,256
5/1/201445.3746.2845.3245.8829,775
4/30/201445.5045.5044.6045.3022,869
4/29/201444.5445.3444.2645.1710,390
4/28/201444.8044.8943.0244.0116,401
4/25/201445.1245.2944.3544.4627,197
4/24/201445.9845.9844.6045.5347,006
4/23/201446.5046.5045.3245.7219,362
4/22/201445.4546.6045.4546.3835,472
4/21/201443.7844.7643.7844.7429,075
4/17/201443.8944.5843.4543.9119,505
4/16/201443.5543.9243.1343.8720,437
4/15/201442.9743.2341.0142.9318,721
4/14/201442.9943.9241.9142.6818,217
4/11/201443.5344.5342.7542.9864,578
4/10/201446.6646.6643.7344.1223,977
4/9/201445.0146.6745.0146.6719,611
4/8/201444.7645.1844.0944.7377,215
4/7/201445.1545.8544.1144.72126,184
4/4/201447.9347.9345.1045.4159,502
4/3/201448.7248.7247.0047.4116,115
4/2/201449.0649.2548.3248.6285,699
4/1/201448.3749.2248.2448.6828,883
Trading Center