$22.25 -0.06 (%) PowerShares ETF Shs DWA Utilities Momentum Portfolio - NYSEARCA

May. 22, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUI historical data

Date Open High Low Close Volume
5/21/201522.3922.4222.3122.312,960
5/20/201522.4622.5622.4622.46587
5/19/201522.4022.4222.3822.422,620
5/18/201522.3422.4122.3422.41943
5/15/201522.2022.3122.1922.313,039
5/14/201521.9022.0321.9022.015,326
5/13/201521.8521.8521.7421.782,640
5/12/201521.8022.0021.8022.002,034
5/11/201522.1122.2922.0322.031,796
5/8/201522.1322.2122.1322.163,055
5/7/201521.9822.0521.9621.986,743
5/6/201522.3122.3121.7921.944,304
5/5/201522.7322.7322.1922.205,274
5/4/201522.8322.8322.7322.73439
5/1/201522.4322.5322.4322.532,854
4/30/201522.8722.8722.4222.507,606
4/29/201522.8522.8522.8522.85551
4/28/201522.6822.8922.6422.863,548
4/27/201523.0423.0422.7122.754,851
4/24/201523.0223.0823.0123.012,109
4/23/201522.8122.9322.8122.872,854
4/22/201522.6422.6422.6122.621,889
4/21/201522.9622.9622.6822.701,914
4/20/201523.0023.0023.0023.001,417
4/17/201522.6322.7022.5322.552,608
4/16/201522.8022.8022.5722.672,782
4/15/201522.8922.9022.8822.88718
4/14/201522.6322.7522.6322.75485
4/13/201522.8122.8322.5922.606,076
4/10/201522.6822.9322.6822.9312,857
4/9/201522.7222.7222.5522.658,685
4/8/201522.7922.7922.7422.742,500
4/7/201522.9122.9722.9022.977,996
4/6/201523.1523.1523.1423.142,214
4/2/201522.7522.8822.7522.863,767
4/1/201522.7222.8122.6422.818,568
3/31/201522.6422.7922.6422.752,487
3/30/201522.6522.7722.5122.779,461
3/27/201522.4322.5222.4322.52597
3/26/201522.4622.5422.3322.346,741
3/25/201522.6422.6922.5122.515,841
3/24/201522.9222.9222.7122.724,098
3/23/201522.9823.0122.9123.011,733
3/20/201522.7722.9422.7222.9411,502
3/19/201522.9522.9522.7322.788,139
3/18/201522.4223.1122.4223.006,735
3/17/201522.3622.3722.3622.371,220
3/16/201522.0322.5122.0322.394,848
3/13/201522.0222.0321.9622.031,261
3/11/201522.0822.0821.8121.8924,622
3/10/201521.9922.2221.9922.05826
3/9/201521.9622.1421.9622.114,264
3/6/201522.5622.5622.0122.015,007
3/5/201522.5122.7622.5122.713,264
3/4/201522.5422.5422.4622.472,025
3/3/201522.5422.6922.1722.6776,571
3/2/201522.9322.9322.4122.5685,734
2/27/201522.8222.9222.8222.916,903
2/26/201523.0923.0922.8622.867,705
2/25/201523.2423.2423.1023.105,174
2/24/201523.5023.5023.4223.432,819
2/23/201523.0423.3123.0423.311,687
2/20/201523.2823.3123.1223.253,859
2/19/201523.3723.4123.2023.2410,736
2/18/201523.1323.4423.1323.4410,163
2/17/201522.9223.0622.8522.921,639
2/13/201523.2823.2822.7922.975,598
2/12/201523.4023.4023.2523.286,710
2/11/201523.4723.4723.3123.361,813
2/10/201523.4423.8223.4423.824,589
2/9/201523.4623.5723.3023.303,844
2/6/201524.4124.4123.5223.5310,039
2/5/201524.3724.4424.3424.442,572
2/4/201524.4224.4224.2424.253,697
2/3/201524.3424.4224.2424.422,475
2/2/201524.3124.3223.9524.276,810
1/30/201524.4024.5524.2524.283,590
1/29/201524.1724.6124.1724.6110,646
1/28/201524.7124.7324.2324.2519,100
1/27/201524.3424.5624.3424.4953,714
1/26/201524.3824.4924.3624.49118,124
1/23/201524.4624.5924.4624.535,906
1/22/201524.3024.4624.2824.4614,054
1/21/201524.2924.4324.1424.435,198
1/20/201524.2524.2824.0224.2218,413
1/16/201523.8524.0623.8524.006,486
1/15/201523.8123.9123.7623.9111,330
1/14/201523.4323.6523.3223.607,347
1/13/201523.8523.8523.4223.432,200
1/12/201523.3823.4123.3323.413,628
1/9/201523.7623.7623.4223.633,773
1/8/201523.6723.7623.6723.752,752
1/6/201523.6923.7023.2923.302,254
1/5/201523.5623.6023.3223.36161,458
1/2/201523.6823.7223.5323.724,871
12/31/201424.0524.1123.7123.713,924
12/30/201424.5024.5023.9823.986,554
12/29/201424.1624.4824.1624.4213,146
12/26/201424.0124.1924.0124.124,283
12/24/201423.7823.8423.7423.84588
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center