PowerShares ETF Shs DWA Utilities Momentum Portfolio $22.57

down -0.03


22/8/2014 03:21 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
10/31/201320.1620.3320.1620.275,450
10/30/201320.3420.4020.3020.30840
10/29/201320.3920.4020.3720.382,023
10/28/201320.3020.3420.2720.304,191
10/25/201320.2220.2820.2220.283,290
10/24/201320.1220.1620.1120.123,767
10/23/201320.2320.2820.1320.135,308
10/22/201320.1220.1620.1220.131,538
10/21/201320.0020.1120.0020.014,642
10/18/201319.9520.1519.9520.084,274
10/17/201319.6519.9519.6419.953,120
10/16/201319.6419.6519.5819.642,888
10/15/201319.5519.6019.5119.511,362
10/14/201319.6319.6519.4919.5650,656
10/11/201319.5919.5919.5919.59227
10/10/201319.3619.5419.3419.542,575
10/9/201319.2919.2919.1919.204,684
10/8/201319.4419.4419.1319.1313,900
10/7/201319.2919.3319.2719.323,169
10/4/201319.2119.3319.2119.311,396
10/3/201319.3519.3519.2019.262,661
10/2/201319.3519.4719.3519.471,160
10/1/201319.4219.4819.4019.425,339
9/30/201319.0119.2519.0119.255,005
9/27/201319.2919.3019.2819.30938
9/26/201319.4619.5119.4019.423,334
9/25/201319.5019.5319.4219.512,029
9/24/201319.4419.5319.4419.522,750
9/23/201319.3019.5219.3019.4939,430
9/20/201319.4619.5019.3119.313,829
9/19/201319.7719.7819.7019.711,274
9/18/201319.3719.8019.3519.754,505
9/17/201319.3819.4019.3619.36879
9/16/201319.5919.5919.2619.2636,012
9/13/201319.2719.3019.2719.283,714
9/12/201319.2519.2519.1919.191,745
9/11/201319.2119.3219.1919.263,466
9/10/201319.1919.2519.1519.253,001
9/9/201318.9919.0918.9819.093,486
9/6/201319.0119.0519.0019.051,948
9/5/201318.9118.9118.9118.91100
9/4/201318.9819.0318.9718.994,723
9/3/201319.1919.1918.9219.009,934
8/30/201319.1319.1419.0919.0919,245
8/29/201319.1719.1819.1719.18679
8/28/201319.1219.2219.0719.1712,270
8/27/201319.1919.2619.1219.121,289
8/26/201319.3419.4019.2419.2412,438
8/23/201319.3419.3519.2919.30962
8/22/201319.1119.2419.1019.242,344
8/21/201319.1619.2419.1019.2125,950
8/20/201319.1619.3919.1519.354,799
8/19/201319.2319.3019.1419.1527,225
8/16/201319.4119.4119.2719.316,310
8/15/201319.5719.6219.3119.498,244
8/14/201319.8419.8419.7719.785,514
8/13/201319.8919.9319.8919.93600
8/12/201320.0020.0019.9419.956,484
8/9/201320.1020.1020.0020.029,873
8/8/201320.0420.1220.0420.111,806
8/7/201319.7820.0719.7820.055,850
8/6/201320.0620.1120.0620.074,815
8/5/201320.1720.2020.1420.154,961
8/2/201320.1320.1620.1220.152,177
8/1/201320.0620.1820.0620.155,260
7/31/201319.9920.0919.9920.092,936
7/30/201320.2120.2120.0320.083,975
7/29/201320.1120.1120.0120.082,953
7/26/201320.0420.0420.0420.040
7/25/201319.9120.0819.9120.043,298
7/24/201320.2320.2319.9319.9711,074
7/23/201320.2320.2720.2220.234,107
7/22/201320.2020.3020.1820.237,289
7/19/201320.2120.2520.1820.238,783
7/18/201320.1720.2220.1720.182,800
7/17/201320.0320.0820.0320.064,332
7/16/201320.1020.1020.0420.053,556
7/15/201319.9920.1519.9520.1540,004
7/12/201319.7019.8919.7019.8821,110
7/11/201319.4419.7019.4419.7023,081
7/10/201319.2419.4319.2319.389,488
7/9/201319.1219.2319.1219.202,400
7/8/201319.1319.1519.1319.142,720
7/5/201318.9318.9318.9318.93510
7/3/201318.8718.9618.8518.962,730
7/2/201319.0119.0118.8918.89589
7/1/201319.1319.1318.9118.911,315
6/28/201318.9319.1218.8019.072,456
6/27/201318.9818.9818.9318.955,127
6/26/201318.6118.7718.6118.7619,183
6/25/201318.4418.6118.4418.611,737
6/24/201318.1018.3618.1018.367,573
6/21/201318.2418.5218.2418.4211,090
6/20/201318.5518.6618.4018.407,579
6/19/201319.1719.1718.9318.93467
6/18/201319.1019.2919.1019.232,548
6/17/201319.1919.1919.0019.042,105
6/14/201319.0119.1319.0119.0410,117
6/13/201318.8619.0518.8419.051,300
6/12/201318.8419.0118.7518.794,913
Trading Center