$21.05 +0.28 (%) PowerShares ETF Shs DWA Utilities Momentum Portfolio - NYSEARCA

Jul. 2, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUI historical data

Date Open High Low Close Volume
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
12/23/201423.6023.6123.5423.594,624
12/22/201423.3423.4823.3423.481,335
12/19/201423.4823.4823.4823.480
12/18/201423.1223.4823.1223.487,025
12/17/201422.6423.0622.6423.061,742
12/16/201422.6422.8022.6422.691,496
12/15/201422.9622.9622.5422.635,231
12/12/201423.1523.1622.8822.889,909
12/11/201423.1823.2423.1823.241,984
12/10/201423.4323.4623.0123.1110,432
12/9/201423.2223.4423.2223.417,399
12/8/201423.3423.5323.2523.2815,090
12/5/201423.4023.4123.3423.416,996
12/4/201423.6023.6723.4823.5622,687
12/3/201423.4823.5923.4823.5611,535
12/2/201423.3823.5623.2923.562,710
12/1/201423.4623.5023.2623.444,101
11/28/201423.4923.4923.4923.490
11/26/201423.4123.5023.3523.492,416
11/25/201423.4623.4623.2623.433,693
11/24/201423.5523.5523.3923.393,496
11/21/201423.4923.5023.3123.502,744
11/20/201423.3523.4323.2923.382,600
11/19/201423.3723.4123.3623.412,387
11/18/201423.3723.4723.3223.463,059
11/17/201423.1323.3423.1023.342,093
11/14/201423.1723.1823.0923.091,542
11/13/201423.4123.4123.3023.331,848
11/12/201423.6823.6823.3423.443,854
11/11/201423.7223.7723.6323.6914,423
11/10/201423.6623.7323.6423.7322,810
11/7/201423.5323.6923.5323.691,954
11/6/201423.7823.7823.4223.453,813
11/5/201423.4123.8023.4123.808,055
11/4/201423.3423.3723.2623.344,387
11/3/201423.2523.5623.2523.562,075
10/31/201423.2323.3723.2323.376,211
10/30/201423.1223.3323.1223.314,270
10/29/201423.1623.2122.8522.993,570
10/28/201422.9323.0722.8523.0732,821
10/27/201422.9122.9822.8322.9026,165
10/24/201422.8722.9922.7822.9230,538
10/23/201422.7122.9522.7122.886,480
10/22/201422.5922.9122.5922.7414,838
10/21/201422.5922.6322.5722.603,507
10/20/201422.2622.4122.2622.413,611
10/17/201421.9722.0421.8821.942,872
10/16/201421.3021.8921.3021.894,334
10/15/201421.7621.7621.3021.343,603
10/14/201421.9122.0821.8621.893,007
10/13/201421.9322.0421.5621.9215,424
10/10/201421.9022.1421.8622.1422,607
10/9/201422.1022.1021.9721.974,216
10/8/201422.0522.3322.0422.333,272
10/7/201422.2022.2322.0522.09796
10/6/201422.1522.2022.0322.071,092
10/3/201422.1022.1421.9222.1411,622
10/2/201421.9922.0521.8821.945,915
10/1/201422.0422.1021.9522.012,262
9/30/201422.0322.1221.9721.971,778
9/29/201421.9521.9621.8921.967,729
9/26/201421.8221.9221.7521.923,728
9/25/201422.0522.0521.8421.903,018
9/24/201421.9622.0921.9622.032,107
9/23/201422.1522.1922.0922.131,522
9/22/201422.4122.4122.2322.234,509
9/19/201422.4122.4122.4022.41671
9/18/201422.6422.6422.4422.444,451
9/17/201422.6722.6722.5522.672,505
9/16/201422.5622.6422.5622.631,708
9/15/201422.3922.4822.3722.455,344
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!