$59.24 +0.49 (%) PowerShares ETF Shs DWA Healthcare Momentum Portfolio - NYSEARCA

Feb. 26, 2015 | 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
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
12/23/201455.6555.6553.1653.4922,136
12/22/201455.6955.7355.2055.3718,015
12/19/201455.6755.9855.4155.7418,927
12/18/201455.0055.3154.6155.3113,297
12/17/201452.4353.8952.3853.898,643
12/16/201452.4353.3052.3952.5018,585
12/15/201454.0554.3652.6852.8523,968
12/12/201454.0054.4553.7953.7917,600
12/11/201454.4854.8154.2654.3310,214
12/10/201455.0155.0153.9353.9313,821
12/9/201453.9455.0653.6155.0322,939
12/8/201454.4355.2954.4354.7013,443
12/5/201454.3454.5054.2754.4116,276
12/4/201454.1954.2953.8054.0623,933
12/3/201453.5654.1253.4654.1123,887
12/2/201453.3953.6953.2953.6416,828
12/1/201453.5053.5552.7052.7085,515
11/28/201454.3554.3553.5153.5711,037
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center