PowerShares ETF Shs DWA Utilities Momentum Portfolio $22.72

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : PUI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUI historical data

Date Open High Low Close Volume
7/28/201422.5222.7222.4722.7224,733
7/25/201422.5022.5022.4622.462,593
7/24/201422.6022.7322.6022.662,135
7/23/201422.5522.6222.5522.572,339
7/22/201422.6822.6822.6122.636,917
7/21/201422.6122.6122.5322.573,064
7/18/201422.5422.5422.5422.54260
7/17/201422.5522.6622.4222.427,563
7/16/201422.5222.7022.5222.625,482
7/15/201422.5422.6122.5422.614,978
7/14/201422.6922.7522.5922.593,510
7/11/201422.8722.8722.6922.733,805
7/10/201422.7322.8722.6522.818,600
7/9/201422.8722.8722.6722.742,439
7/8/201422.7422.8322.7422.805,023
7/7/201422.5622.7922.5622.622,636
7/3/201422.7322.7322.5822.6512,920
7/2/201423.1123.1122.7922.8310,084
7/1/201423.2823.3223.2323.245,869
6/30/201423.2223.3423.1923.324,956
6/27/201423.1323.1923.1123.171,560
6/26/201423.0423.1223.0423.122,508
6/25/201422.8323.0922.8323.097,320
6/24/201423.0423.0722.9322.943,786
6/20/201422.9722.9922.8822.942,693
6/19/201422.9523.1522.9523.116,642
6/18/201422.5323.0122.5323.0110,786
6/17/201422.6622.6822.4822.5910,040
6/16/201422.4822.6722.4822.602,412
6/13/201422.0622.3222.0622.281,995
6/12/201422.0022.0621.8422.063,724
6/11/201422.0622.1322.0622.103,595
6/10/201422.2722.2722.2222.222,800
6/9/201422.4222.4222.3122.343,922
6/6/201422.5122.5322.4222.433,398
6/5/201422.2822.4822.2522.4411,458
6/4/201422.1422.2622.1422.226,881
6/3/201422.2122.2622.1922.193,647
6/2/201422.2622.3422.2422.245,496
5/30/201422.2222.3022.1522.202,078
5/29/201422.2722.2722.0822.172,994
5/28/201422.1022.2122.1022.213,885
5/27/201422.1522.1522.0522.05701
5/23/201421.8422.0721.8422.017,363
5/22/201421.7422.0221.7421.974,696
5/21/201421.7821.8621.7521.782,506
5/20/201421.8921.9221.6821.837,917
5/19/201422.0022.0021.7921.796,088
5/16/201421.9521.9921.8421.992,837
5/15/201422.0322.0321.8621.913,208
5/13/201422.0322.1121.8821.925,915
5/12/201422.1922.1921.9521.959,244
5/8/201422.5122.5222.2522.252,432
5/7/201422.2722.5122.2722.5122,353
5/6/201422.3322.3322.2022.2416,156
5/5/201422.1122.3822.1122.3818,434
5/2/201422.5022.5022.1622.2719,895
5/1/201422.5222.5822.4022.528,187
4/30/201422.4522.4922.3222.4830,495
4/29/201422.3822.5622.3722.394,001
4/28/201422.3322.4722.2322.4410,158
4/25/201422.1522.3922.1522.3944,931
4/24/201422.1722.3222.1422.2711,735
4/23/201422.2822.2922.1222.188,909
4/22/201422.0722.1322.0222.131,759
4/21/201422.0122.1822.0122.099,826
4/17/201422.2422.2522.0722.0717,139
4/16/201422.0722.2622.0122.2014,066
4/15/201421.7321.9021.7321.9010,217
4/14/201421.5821.8221.5421.6944,188
4/11/201421.6421.6921.3221.576,334
4/10/201421.7321.8521.5821.654,870
4/9/201421.8421.8421.5921.754,408
4/8/201421.6221.7921.6221.796,923
4/7/201421.5521.7321.5021.503,371
4/4/201421.7821.9121.6521.6810,519
4/3/201421.7521.7521.6621.7030,598
4/2/201421.5921.6521.5921.651,162
4/1/201421.6521.7321.6021.654,483
3/31/201421.5721.7321.5621.727,884
3/28/201421.4821.4821.4221.431,012
3/27/201421.3121.3221.3021.322,499
3/26/201421.4321.5121.3421.342,724
3/25/201421.3121.4721.3121.442,973
3/24/201421.2921.3821.2921.3612,812
3/21/201421.5421.5621.4521.451,642
3/20/201421.3321.3421.3021.301,382
3/19/201421.6321.6321.4121.411,936
3/18/201421.7221.7421.6921.694,712
3/17/201421.5221.6421.5221.632,056
3/14/201421.4721.5421.4721.483,170
3/13/201421.3621.3721.3521.37617
3/12/201420.9121.1220.9121.121,274
3/11/201421.0021.1220.9721.023,780
3/10/201421.0121.1220.9221.088,637
3/7/201421.0721.1021.0121.101,919
3/6/201421.2521.2521.1321.194,325
3/5/201421.4021.4021.2421.242,535
3/4/201421.2421.4221.2421.4010,207
3/3/201421.1021.2221.0621.186,789
Trading Center