$22.52 +0.18 (%) PowerShares ETF Shs DWA Utilities Momentum Portfolio - NYSEARCA

Mar. 27, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUI historical data

Date Open High Low Close Volume
3/26/201318.4618.5218.4618.52531
3/25/201318.4618.5418.3718.426,777
3/22/201318.4018.4918.3918.4620,491
3/21/201318.4318.4318.3718.374,172
3/20/201318.3618.4818.3618.477,385
3/19/201318.3318.3818.2118.297,316
3/18/201318.2618.3318.2518.3110,802
3/15/201318.1218.3518.1218.332,957
3/14/201318.3218.3918.2518.2510,451
3/13/201318.2818.3418.2818.331,903
3/12/201318.3118.3118.2418.243,564
3/11/201318.2918.3418.2918.311,865
3/8/201318.2218.3018.2218.301,428
3/7/201318.2418.2718.2218.263,578
3/6/201318.1918.2618.1918.222,639
3/5/201318.2418.2618.2118.232,204
3/4/201318.0818.1618.0818.131,197
3/1/201317.9518.0017.9217.9913,128
2/28/201317.8318.0417.8317.992,083
2/27/201317.8617.9817.8617.9510,135
2/26/201317.9017.9417.8317.945,965
2/25/201318.1518.1917.8417.846,540
2/22/201317.9618.0517.9518.055,676
2/21/201317.8717.9217.8117.843,794
2/20/201318.1818.1817.9917.9915,009
2/19/201317.8618.1017.8618.094,769
2/15/201317.9717.9717.9317.933,433
2/14/201318.0218.0217.9017.9513,997
2/13/201318.1818.1818.1118.111,851
2/12/201317.9818.1317.9818.136,691
2/11/201318.0618.0918.0618.069,521
2/8/201318.1718.1718.0818.124,614
2/7/201318.0818.0818.0318.076,822
2/6/201318.0318.0718.0218.06822
2/5/201318.0918.0918.0118.0511,924
2/4/201318.0918.0917.9918.0210,221
2/1/201318.0718.1918.0318.1838,977
1/31/201317.9218.0017.9217.972,744
1/30/201317.9118.0317.9117.938,207
1/29/201317.8418.0917.8418.027,629
1/28/201317.8118.0017.8117.977,043
1/25/201317.8317.9417.8317.943,274
1/24/201318.0018.0117.9417.946,389
1/23/201317.8117.9617.8117.944,606
1/22/201317.8017.9717.8017.965,823
1/18/201317.7217.8017.7217.784,397
1/17/201317.6017.7417.6017.703,708
1/16/201317.5917.6517.5917.593,805
1/15/201317.6017.6717.6017.675,318
1/14/201317.7117.7217.6717.677,102
1/11/201317.6917.7317.6817.7016,345
1/10/201317.7117.7117.6617.701,798
1/9/201317.6117.6117.6117.61207
1/8/201317.7117.7117.5417.54750
1/7/201317.7217.7517.6517.746,449
1/4/201317.6817.7817.6817.782,959
1/3/201317.6617.7517.6617.662,040
1/2/201317.7217.7217.6417.722,794
12/31/201217.0917.3117.0117.314,621
12/28/201217.1217.2017.1117.114,906
12/27/201217.2417.2517.0417.142,782
12/26/201217.3317.3717.2417.249,113
12/24/201217.2217.3317.2217.334,464
12/21/201217.3317.4117.3017.352,764
12/20/201217.5317.6917.5317.671,440
12/19/201217.5417.6817.5417.637,429
12/18/201217.4117.6417.4117.629,361
12/17/201217.3917.5517.3917.555,122
12/14/201217.2317.4317.2317.344,065
12/13/201217.4617.4617.3517.382,681
12/12/201217.3117.4517.3117.365,518
12/11/201217.3217.3617.3217.355,037
12/10/201217.2517.2817.2217.281,265
12/7/201217.2117.3217.2117.254,043
12/6/201217.2617.3017.2617.279,570
12/5/201217.1217.3217.1217.263,573
12/4/201217.2517.2517.1317.1612,174
12/3/201217.1117.2217.1117.2210,895
11/30/201217.0317.1617.0317.1615,775
11/29/201216.9517.0216.9517.022,460
11/28/201216.7416.9216.7416.922,798
11/27/201216.8716.9016.8716.902,760
11/26/201216.8116.8116.7616.813,162
11/23/201216.7416.7416.6716.673,090
11/21/201216.6516.6716.6216.674,795
11/20/201216.6816.6816.6116.684,369
11/19/201216.7316.7316.6516.683,267
11/16/201216.3416.5716.3116.5218,316
11/15/201216.4616.5716.3916.417,232
11/14/201216.7516.8116.5216.527,908
11/13/201216.5516.9616.4816.849,958
11/12/201216.9216.9216.7616.767,132
11/9/201216.9216.9916.7516.9219,853
11/8/201217.1117.1217.0117.016,317
11/7/201217.2917.2917.0217.0610,745
11/6/201217.4917.5217.4017.472,940
11/5/201217.5017.5017.3217.342,049
11/2/201217.5717.5917.5517.593,793
11/1/201217.6717.6717.6717.670
10/31/201217.7317.7517.6217.674,698
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center