$65.11 +0.77 (%) PowerShares ETF Shs DWA Healthcare Momentum Portfolio - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
7/31/201564.9465.6664.8765.1137,456
7/30/201564.7464.7463.3264.3469,331
7/29/201565.6665.6663.8064.5256,618
7/28/201564.4665.4463.8065.2641,981
7/27/201564.1064.1863.2363.9563,044
7/24/201566.1666.1664.2064.3157,314
7/23/201566.5366.7065.7065.8160,276
7/22/201565.7466.2865.4866.1850,188
7/21/201566.6666.6665.3066.1251,988
7/20/201567.2867.3266.5966.7883,211
7/17/201566.9066.9066.1366.8158,626
7/16/201566.1666.5965.8666.5386,874
7/15/201566.5066.9165.6965.9468,821
7/14/201565.1066.1164.8566.1162,199
7/13/201564.2165.7064.1164.7644,202
7/10/201563.0563.7662.9763.5846,321
7/9/201562.3662.8162.2862.6325,180
7/8/201562.7762.8261.6261.6611,681
7/7/201563.2963.2961.9263.2739,109
7/6/201562.4263.7762.4263.3021,289
7/2/201563.5163.5162.7563.0524,814
7/1/201563.9564.3163.0663.4220,038
6/30/201563.0063.5562.8663.5219,844
6/29/201563.0063.6962.2862.2828,618
6/26/201565.0465.0463.5263.9219,094
6/25/201564.5164.8064.1664.5632,107
6/24/201565.3665.3663.9664.1136,192
6/23/201565.5865.5864.9365.2033,485
6/22/201564.8665.3564.8665.1536,926
6/19/201564.7464.7464.0964.48142,558
6/18/201562.9864.3462.9864.1924,416
6/17/201562.6762.9662.4562.7620,861
6/16/201561.7362.4961.7362.4025,265
6/15/201561.3062.1960.7362.0558,449
6/12/201562.3662.4861.6261.6233,674
6/11/201562.2362.4662.2362.3619,310
6/10/201561.5362.0961.0162.0932,228
6/9/201562.1062.1060.9961.5147,058
6/8/201562.7462.7962.0462.2129,354
6/5/201561.6662.6161.2962.5317,673
6/4/201562.5362.5761.5461.8322,493
6/3/201562.6562.8062.4062.7611,750
6/2/201562.8362.9462.2562.4818,329
6/1/201563.6163.6162.3462.9555,127
5/29/201562.8163.5962.1663.1547,891
5/28/201562.3562.6161.9662.4317,626
5/27/201561.9062.5661.7362.5621,733
5/26/201562.2262.2261.2061.7441,866
5/22/201562.3663.2561.7662.1122,158
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!