$62.27 +0.30 (%) PowerShares ETF Shs DWA Healthcare Momentum Portfolio - NYSEARCA

May. 22, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
5/21/201562.1162.1661.7561.9710,948
5/20/201562.0962.4961.5862.2047,789
5/19/201561.3562.0761.3561.6824,442
5/18/201560.4461.6560.4461.5718,937
5/15/201561.2761.2760.5260.736,566
5/14/201560.3260.8359.7960.7318,762
5/13/201560.5160.5159.7159.9831,999
5/12/201559.9960.2659.5560.1823,232
5/11/201560.9660.9660.3360.548,306
5/8/201560.8360.8359.8660.2712,825
5/7/201558.9259.5358.4859.3623,009
5/6/201558.9159.1858.2758.9111,757
5/5/201559.8659.8658.3358.5225,015
5/4/201559.2060.4759.2059.5715,393
5/1/201557.9959.1457.9959.1415,843
4/30/201559.6659.6857.2857.7048,045
4/29/201560.2360.2359.0159.8043,318
4/28/201561.2561.2559.2660.1430,021
4/27/201564.1064.1161.0661.0952,477
4/24/201564.4764.4763.8763.9432,869
4/23/201564.3564.5263.3964.4529,401
4/22/201564.2764.2763.3663.6517,420
4/21/201563.6363.9363.3763.7925,169
4/20/201563.0763.9962.4562.8917,559
4/17/201563.2863.2862.0262.5515,446
4/16/201563.2863.4862.9863.3839,853
4/15/201562.7763.2362.7762.9323,531
4/14/201563.4663.4662.6262.8319,750
4/13/201562.8763.7262.8763.0631,671
4/10/201562.1563.0361.9762.7315,139
4/9/201562.4862.4961.6262.1823,991
4/8/201560.9962.3460.9962.2623,586
4/7/201560.6961.5760.6960.8438,924
4/6/201560.1760.9960.0160.5018,310
4/2/201560.5460.5460.0160.4813,755
4/1/201560.7560.7659.5060.3511,968
3/31/201561.3861.6660.6060.6019,651
3/30/201561.5961.7261.0561.6866,543
3/27/201560.4560.7860.0560.6116,595
3/26/201559.1860.1958.6559.4120,233
3/25/201562.1462.3059.7859.8328,169
3/24/201562.6163.1762.1662.3030,115
3/23/201563.0163.0462.2262.5621,909
3/20/201564.6164.6163.1763.3138,742
3/19/201562.6964.1262.6963.9236,086
3/18/201561.8662.9261.7562.4723,706
3/17/201561.6662.3661.5862.2136,285
3/16/201560.5162.0560.5161.9526,462
3/13/201560.2860.8260.0760.5712,685
3/11/201559.9360.0159.3659.7617,429
3/10/201558.9560.0858.7559.5419,858
3/9/201560.0060.0159.2159.7535,271
3/6/201560.1560.9859.5259.6834,325
3/5/201559.7560.6359.7560.3233,274
3/4/201559.1959.6658.4659.5042,475
3/3/201558.7159.0158.3259.0142,522
3/2/201558.9359.3358.7159.3020,608
2/27/201559.0959.0958.4758.6130,023
2/26/201558.9059.2458.2859.2415,661
2/25/201558.1158.8557.9458.7518,856
2/24/201558.6758.6757.8858.1919,056
2/23/201558.8559.3158.4658.7223,654
2/20/201557.5058.4957.3258.4490,435
2/19/201556.8057.5956.8057.4212,891
2/18/201556.7357.0756.3857.0713,009
2/17/201556.0456.7356.0456.5217,647
2/13/201555.9256.3055.5556.2621,682
2/12/201555.8555.9655.3655.9135,408
2/11/201555.5156.1055.1155.5717,358
2/10/201554.7055.4254.5555.3233,900
2/9/201554.6454.8454.0054.1632,784
2/6/201555.2055.3554.3454.4321,661
2/5/201554.4055.2253.9255.1042,165
2/4/201553.7954.3053.2353.9916,127
2/3/201555.5255.5253.6254.7221,558
2/2/201555.7055.7054.4654.9815,222
1/30/201556.1456.7255.5555.6721,122
1/29/201555.8856.5755.3056.5628,680
1/28/201557.4757.4755.8555.9831,943
1/27/201556.6457.4756.6457.0639,900
1/26/201556.2657.2956.0557.29105,642
1/23/201556.1856.6355.9756.4518,841
1/22/201555.8556.4054.8256.3635,656
1/21/201555.4956.3655.4555.6714,827
1/20/201556.0056.2855.1556.0325,577
1/16/201554.1655.5953.7655.5712,470
1/15/201556.0056.0054.1054.1925,436
1/14/201555.1655.5854.6555.3837,244
1/13/201556.2256.6054.8555.3947,081
1/12/201556.4956.4955.1255.4921,945
1/9/201555.5055.7254.8955.3638,008
1/8/201554.9855.3054.9055.2827,543
1/6/201554.0354.2052.2852.84103,529
1/5/201553.8154.4053.5853.7744,564
1/2/201554.9254.9253.7954.009,266
12/31/201454.7255.0154.2454.296,784
12/30/201454.3054.8954.3054.5020,662
12/29/201454.6855.0454.4654.9011,641
12/26/201454.4054.8154.3054.757,569
12/24/201453.6654.4953.6654.129,985
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center