$53.60 +0.52 (%) PowerShares ETF Shs DWA Healthcare Momentum Portfolio - NYSEARCA

Nov. 26, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
11/26/201453.2953.6052.9353.6021,870
11/25/201453.4353.4352.7553.0840,213
11/24/201452.5653.0852.5153.0829,772
11/21/201453.0453.2452.2352.3010,954
11/20/201452.6552.6551.8052.2228,550
11/19/201452.7652.7652.0952.0915,898
11/18/201451.4052.6051.4052.5478,855
11/17/201451.1551.5551.1551.3111,228
11/14/201451.5651.6351.0051.1828,605
11/13/201452.0052.4351.5351.6731,485
11/12/201452.2552.2551.3151.8636,200
11/11/201451.9451.9451.4151.6520,973
11/10/201450.8751.7150.8751.5028,224
11/7/201451.2451.2550.5350.8015,008
11/6/201451.8152.0351.6151.9135,901
11/5/201452.5252.5451.2651.3621,679
11/4/201452.6552.7052.0252.2040,659
11/3/201453.1653.2052.5752.6823,082
10/31/201453.2153.3152.7952.8426,610
10/30/201451.9952.6751.7052.4325,811
10/29/201452.3852.7151.7552.0868,016
10/28/201451.9652.3251.9352.2618,240
10/27/201452.3152.3151.3151.9429,815
10/24/201451.1851.7851.1851.7823,309
10/23/201450.6251.3150.5651.0713,192
10/22/201450.4650.8849.9950.0425,738
10/21/201449.7050.4549.7050.4528,898
10/20/201448.1149.0348.1149.0312,695
10/17/201448.6048.8948.2148.3534,580
10/16/201446.2748.5146.2747.9922,236
10/15/201447.3347.3345.0847.0540,122
10/14/201446.5047.7246.3547.1136,560
10/13/201447.7748.3447.0347.1651,071
10/10/201448.4649.3547.7547.7737,808
10/9/201449.8549.8548.3648.4081,741
10/8/201448.4849.7347.9549.7360,895
10/7/201448.7449.0648.5648.6383,003
10/6/201450.1250.1749.1149.25352,921
10/3/201449.6950.0849.4850.085,659
10/2/201448.8349.1248.0249.0753,656
10/1/201448.6948.8948.3948.7837,518
9/30/201450.1050.1249.5649.758,967
9/29/201449.6350.4449.6350.246,265
9/26/201450.0850.4450.0250.282,465
9/25/201451.1051.2449.9450.189,363
9/24/201450.1551.0450.0550.995,762
9/23/201450.0550.3650.0350.147,458
9/22/201450.4750.4749.9450.136,093
9/19/201451.2751.2750.3950.778,860
9/18/201451.0551.1350.8450.934,166
9/17/201450.8451.0750.6751.075,930
9/16/201449.7750.7049.6950.704,078
9/15/201450.4450.4449.8150.016,951
9/12/201450.5750.8650.4050.401,440
9/11/201450.6650.8150.3750.814,044
9/10/201450.4350.8050.4350.548,067
9/9/201450.6950.8350.1750.175,871
9/8/201450.1050.6550.0450.614,245
9/5/201450.3550.3549.6250.138,664
9/4/201450.4751.1250.1950.238,817
9/3/201451.1251.1250.6950.724,694
9/2/201451.1651.2050.5350.743,800
8/29/201450.7251.0150.6050.905,052
8/28/201450.5751.0250.5750.6211,068
8/27/201450.8751.0750.6850.864,995
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center