PowerShares DWA Healthcare Momentum Port $45.53

down -0.19


24/4/2014 06:40 PM  |  NYSEARCA : PTH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
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
3/31/201446.5947.9646.5947.9210,530
3/28/201447.1547.5946.1846.3318,962
3/27/201446.9047.3746.1546.9955,329
3/26/201448.1248.3647.1547.2117,800
3/25/201448.0048.5047.1247.6520,541
3/24/201449.1549.1546.7747.75123,133
3/21/201450.8750.8749.1949.2317,589
3/20/201450.5550.9550.5550.695,468
3/19/201451.0351.2250.5050.8317,344
3/18/201450.2350.9250.2350.8014,902
3/17/201449.7150.1949.5949.7013,267
3/14/201449.3749.7249.0049.3334,081
3/13/201450.6450.6448.9849.2421,068
3/12/201449.7950.4149.5050.2923,333
3/11/201450.2450.9849.9450.1334,859
3/10/201450.5650.5649.7050.1524,341
3/7/201451.4451.4449.9550.5332,878
3/6/201452.2252.3550.5050.7758,964
3/5/201452.1952.1951.6051.7962,092
3/4/201451.1652.1051.1652.0527,533
3/3/201450.5350.7649.8050.6429,386
2/28/201452.4852.5050.8351.2079,770
2/27/201452.4552.6051.8952.5538,955
2/26/201452.4352.6251.8552.09255,396
2/25/201452.3152.6452.1452.2257,113
2/24/201452.0552.5551.9752.2145,836
2/21/201451.4851.9451.1751.6231,552
2/20/201450.6051.1449.9751.0792,409
2/19/201450.6650.8250.2250.2258,529
2/18/201449.9550.6349.9550.539,724
2/14/201449.3549.7049.3549.6514,425
2/13/201448.7949.4848.5549.4311,513
2/12/201449.0249.2248.7448.7466,491
2/11/201448.4748.9548.4748.9019,594
2/10/201448.1748.4848.0348.4812,230
2/7/201447.8348.2647.6848.2119,024
2/6/201447.8248.0447.5747.7615,622
2/5/201447.7047.9047.0047.7411,533
2/4/201447.8447.9447.6247.7410,422
2/3/201449.2549.2547.5947.6852,536
1/31/201450.0950.0948.6749.0519,887
1/30/201449.0349.4548.9949.378,595
1/29/201448.8048.9948.3848.4635,877
1/28/201448.3648.9348.3648.7530,270
1/27/201448.7348.7347.8348.2863,965
1/24/201449.6049.6048.7248.8014,220
1/23/201450.4850.4849.6849.8519,157
1/22/201450.4650.4650.1450.3611,256
1/21/201450.3450.3449.8550.2819,242
1/17/201449.9950.0749.7949.7917,669
1/16/201449.4349.8149.4249.7314,737
1/15/201449.4549.6349.3949.529,811
1/14/201448.6649.2948.6149.297,226
1/13/201449.0549.2448.2948.3925,229
1/10/201448.8148.9648.5548.9615,325
1/9/201448.5048.6648.3548.6611,135
1/8/201448.0148.2448.0148.246,129
1/7/201447.4747.9047.4747.897,171
1/6/201447.9547.9546.9547.1422,780
1/3/201447.3647.4147.1747.329,399
1/2/201447.3047.3047.0347.164,080
12/31/201347.2547.4747.2247.3118,172
12/30/201347.7347.7347.0547.2415,096
12/27/201347.2647.3147.2047.203,739
12/26/201347.5447.5447.2947.3814,844
12/24/201347.0847.3947.0847.288,515
12/23/201347.1547.1846.9547.1810,616
12/20/201346.0746.6646.0746.6622,393
12/19/201346.3246.3646.0846.1017,416
12/18/201346.1746.3445.6346.3411,575
12/17/201346.0046.0045.4645.737,084
12/16/201346.0046.1045.9446.0711,979
12/13/201345.7445.9145.5945.8810,897
12/12/201345.9245.9945.7945.877,359
12/11/201346.6446.7245.9746.0316,003
12/10/201346.9847.1046.7946.7911,099
12/9/201347.0047.1247.0047.046,656
12/6/201346.9247.0846.8047.038,293
12/5/201346.5846.7246.4546.477,125
12/4/201346.9847.0446.2346.777,202
12/3/201347.0447.0446.7646.9919,608
12/2/201347.5847.5847.2247.314,651
11/29/201347.5147.6447.5147.542,396
Trading Center