PowerShares ETF Shs DWA Utilities Momentum Portfolio $23.03

up +0.15


29/8/2014 03:56 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
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
2/28/201421.2021.3621.2021.369,395
2/27/201421.2021.2021.1121.167,823
2/26/201421.2421.2821.1121.134,656
2/25/201421.2121.3321.2121.253,179
2/24/201421.3021.4821.2821.336,687
2/21/201421.3821.4521.3321.332,966
2/20/201421.2021.3521.2021.355,442
2/19/201421.2121.3821.1021.1013,736
2/18/201421.2621.2821.2021.234,361
2/14/201421.1021.1521.0821.123,589
2/13/201420.9421.0920.6921.0814,919
2/12/201420.8120.8320.7920.832,697
2/11/201420.6720.8320.6720.831,841
2/10/201420.4920.6120.4920.613,003
2/7/201420.5020.5320.4720.512,622
2/6/201420.3820.4220.3520.383,571
2/5/201420.2620.3420.2520.341,710
2/4/201420.2320.3220.2020.2910,687
2/3/201420.7620.7620.2920.2916,784
1/31/201420.6420.7920.6420.774,403
1/30/201420.7320.7520.7320.75696
1/29/201420.4620.5520.4320.432,771
1/28/201420.5420.5520.5120.552,301
1/27/201420.4720.5820.4320.584,859
1/24/201420.6920.7120.4620.468,866
1/23/201420.8020.8220.7320.783,413
1/22/201420.7520.8920.7520.894,219
1/21/201420.7520.7720.5920.7112,308
1/17/201420.6220.6820.6220.653,434
1/16/201420.6320.6420.5720.646,421
1/15/201420.5920.6220.5920.611,891
1/14/201420.4820.5420.4420.547,750
1/13/201420.5920.5920.3720.379,181
1/10/201420.4420.6520.4420.659,551
1/9/201420.4720.4720.4020.43628
1/8/201420.3520.4720.3520.477,023
1/7/201420.4920.5320.4720.5119,779
1/6/201420.3120.3220.3020.301,588
1/3/201420.3320.3320.2120.323,182
1/2/201420.5020.5020.3220.322,685
12/31/201320.6520.6520.6120.642,061
12/30/201320.5420.5520.5420.55831
12/27/201320.5520.5820.5520.581,284
12/26/201320.5120.5120.4420.505,188
12/24/201320.3920.3920.3920.3974
12/23/201320.4220.4220.3820.392,182
12/20/201320.2520.2920.2520.281,719
12/19/201320.1320.2520.1020.252,001
12/18/201320.0720.2819.9120.285,191
12/17/201319.9219.9719.9119.972,069
12/16/201320.0020.0419.9319.949,730
12/13/201319.7819.8719.7719.854,149
12/12/201319.7719.8219.7419.801,432
12/11/201319.8719.8719.7419.743,729
12/10/201320.0320.0419.9219.922,425
12/9/201320.1420.1420.0020.073,624
12/6/201319.9620.1019.9620.059,923
12/5/201319.9019.9219.8719.892,323
12/4/201319.7919.9919.7919.922,717
12/3/201319.9319.9819.8419.9410,243
12/2/201320.1020.1020.0020.033,475
11/29/201320.1920.2320.1620.161,575
11/27/201320.0620.1320.0620.108,180
11/26/201320.0920.0920.0920.09750
11/25/201320.1020.1720.1020.142,937
11/22/201320.1220.2220.1220.1810,255
11/21/201320.0720.1620.0720.153,213
11/20/201320.1520.2419.9419.944,239
11/19/201320.2220.2220.1620.16400
11/18/201320.3720.3720.2620.264,570
11/15/201320.2120.2820.1920.28521
11/14/201320.1320.2320.1320.231,700
11/13/201320.0020.0320.0020.022,550
11/12/201320.1520.1520.0720.07724
11/11/201320.2120.2120.2120.21200
11/8/201319.9220.1719.8920.155,047
Trading Center