$55.04 -0.06 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

May. 22, 2015 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
5/22/201554.8355.0854.8355.042,876
5/21/201554.5055.1354.5055.107,155
5/20/201554.6954.8554.6054.7611,864
5/19/201554.7354.8154.5854.583,568
5/18/201554.3454.9054.3454.906,509
5/15/201554.6254.6354.3554.623,820
5/14/201553.6654.6053.6654.606,628
5/13/201553.9554.0453.6853.992,474
5/12/201554.2654.2653.6653.802,306
5/11/201554.2154.6254.2154.262,442
5/8/201554.4254.7754.4254.572,124
5/7/201553.8953.8953.6753.781,628
5/6/201553.9053.9953.6953.854,568
5/5/201554.6454.7653.5553.603,232
5/4/201554.5854.8954.4854.481,566
5/1/201554.2154.6854.2154.572,921
4/30/201554.1154.3354.0054.002,539
4/29/201554.2754.7454.2754.433,539
4/28/201554.3454.7254.2754.683,315
4/27/201554.8054.8954.4954.622,726
4/24/201554.3054.8054.3054.543,451
4/23/201554.1754.5354.1754.392,547
4/22/201554.2254.3954.1254.331,734
4/21/201554.7054.7054.0054.204,354
4/20/201554.3254.5854.3254.501,806
4/17/201554.1854.4454.0154.122,040
4/16/201554.5955.0254.5954.607,387
4/15/201555.0555.1855.0055.00751
4/14/201554.2754.7254.2754.694,485
4/13/201554.8254.8254.5654.593,039
4/10/201554.5754.7954.5754.72744
4/9/201554.5254.6154.3954.542,240
4/8/201554.1954.4354.1954.355,729
4/7/201554.2554.6254.2554.352,140
4/6/201554.1154.4554.1154.283,248
4/2/201554.1654.1653.8253.822,596
4/1/201553.9153.9153.6353.693,805
3/31/201553.8154.1853.8154.043,854
3/30/201553.2554.2453.2554.1813,458
3/27/201553.2953.4653.2353.3715,586
3/26/201553.3653.4853.0953.315,438
3/25/201554.0554.0553.2953.291,850
3/24/201554.0354.0353.6353.753,118
3/23/201554.1754.2454.0054.073,474
3/20/201553.8454.1653.6954.161,822
3/19/201554.3054.3053.6653.857,840
3/18/201553.5554.5053.1254.465,488
3/17/201553.2753.6753.2753.604,931
3/16/201553.9453.9453.6753.8511,156
3/13/201553.8453.8453.3853.834,422
3/11/201553.5353.7453.4153.651,692
3/10/201553.9853.9953.5653.563,028
3/9/201554.2054.6054.2054.601,937
3/6/201554.3554.6253.9354.095,234
3/5/201555.1355.1354.6154.904,376
3/4/201554.7755.0754.7755.052,438
3/3/201555.6055.6055.1655.222,686
3/2/201555.1755.7655.1455.763,845
2/27/201555.3055.5255.2255.226,832
2/26/201555.7255.7255.2455.265,980
2/25/201555.8655.8655.5155.648,063
2/24/201556.1056.1055.7755.8117,951
2/23/201555.7455.8855.6755.863,031
2/20/201555.3955.9555.1855.883,573
2/19/201555.4855.5755.4855.561,433
2/18/201555.2155.4055.2055.332,064
2/17/201555.5055.6855.1155.569,952
2/13/201555.3755.5055.3755.471,131
2/12/201555.0155.1154.9555.113,710
2/11/201553.8554.1653.7154.167,688
2/10/201553.9054.1753.6554.162,316
2/9/201553.9654.3053.8553.856,170
2/6/201554.2054.5154.1554.1916,853
2/5/201553.4254.2753.4254.244,204
2/4/201553.0653.1752.8253.026,790
2/3/201552.1253.1952.1253.194,808
2/2/201551.7452.0351.5052.033,619
1/30/201551.4552.0851.3251.564,335
1/29/201550.9551.6050.8051.5627,511
1/28/201551.9652.1050.9651.0533,919
1/27/201551.6352.1151.3351.8827,759
1/26/201551.7852.1651.7152.1675,868
1/23/201552.3352.3351.6651.6611,596
1/22/201552.1652.4651.8652.4613,224
1/21/201551.1051.6251.0051.5735,192
1/20/201551.4551.5850.8451.336,634
1/16/201550.6651.3750.5651.376,236
1/15/201551.1551.6450.7150.7113,327
1/14/201550.8451.1450.4151.047,786
1/13/201552.0352.2651.0051.378,091
1/12/201551.9851.9851.1651.6310,456
1/9/201552.1552.2951.7251.876,452
1/8/201551.4252.2851.4252.2811,400
1/6/201551.5051.5050.4050.8419,943
1/5/201552.1452.1451.0951.249,418
1/2/201552.5452.6952.1952.514,531
12/31/201452.9653.0852.5052.5049,232
12/30/201453.2553.2552.9253.062,392
12/29/201453.4053.4453.1553.158,360
12/26/201453.0353.3353.0353.262,953
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center