$20.73 0.00 (%) PowerShares ETF Shs DWA Utilities Momentum Portfolio - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUI historical data

Date Open High Low Close Volume
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
9/12/201422.8322.8322.3422.453,590
9/11/201422.6422.8222.6422.812,889
9/10/201422.7022.7022.5922.695,624
9/9/201422.9322.9422.8122.812,415
9/8/201423.0623.0623.0623.06270
9/5/201423.0423.1623.0423.169,563
9/4/201422.9122.9422.8522.942,866
9/3/201422.9222.9822.9222.943,022
9/2/201423.0423.0822.8322.855,768
8/29/201422.8923.0322.8723.035,319
8/28/201422.7422.8822.7422.88817
8/27/201422.6122.7122.6122.711,994
8/26/201422.6722.6722.5522.551,769
8/25/201422.6222.6922.6222.655,143
8/22/201422.5822.5822.5722.571,295
8/21/201422.6522.6522.6022.60983
8/20/201422.5622.5622.5122.531,248
8/19/201422.3322.5022.3322.481,275
8/18/201422.3422.3422.2522.252,735
8/15/201422.3022.3622.2122.303,566
8/14/201422.1822.2322.1322.177,088
8/13/201421.9522.0721.9321.973,055
8/12/201421.7821.9521.7821.839,479
8/11/201422.0022.0121.8821.885,992
8/8/201421.8421.9021.7921.90660
8/7/201421.5621.6321.4621.5319,023
8/6/201421.4421.5221.3721.3947,974
8/5/201421.8921.8921.6421.705,378
8/4/201422.0022.0021.5821.8613,539
8/1/201421.8722.0921.7521.9923,960
7/31/201422.1022.2622.0122.0215,112
7/30/201422.6922.6922.3122.3811,059
7/29/201422.8722.8722.6422.682,920
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!