$47.12 +0.39 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

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

PYZ historical data

Date Open High Low Close Volume
9/1/201547.3347.5846.7246.734,371
8/31/201548.2948.4447.7848.354,527
8/28/201548.1448.5048.1448.344,703
8/27/201547.3548.2947.3548.042,849
8/26/201546.3546.6645.8446.6650,297
8/25/201547.0947.0945.6245.6211,940
8/24/201547.7347.7335.2346.2019,905
8/21/201548.8748.9548.2448.245,801
8/20/201549.6749.6749.6349.631,022
8/19/201549.5850.5449.5650.302,515
8/18/201550.9951.1250.8650.892,216
8/17/201550.6351.1850.6351.18887
8/14/201550.4950.8750.4950.871,368
8/13/201549.8150.7149.8150.712,032
8/12/201550.0850.6250.0050.593,029
8/11/201550.3850.3850.3850.38283
8/10/201550.9551.3550.9551.353,683
8/7/201550.8650.8650.2550.255,904
8/6/201551.3251.3851.0451.091,973
8/5/201551.2951.6851.0851.336,170
8/4/201550.7651.0250.7650.835,536
8/3/201550.9450.9450.4550.452,068
7/31/201551.0151.2150.8750.913,759
7/30/201550.6950.8250.5350.822,132
7/29/201551.1451.1450.4550.973,081
7/28/201548.6850.2748.6850.274,787
7/27/201549.4949.5049.0849.1211,205
7/24/201550.7950.7949.6049.8522,434
7/23/201551.2951.2950.8050.8220,817
7/22/201551.2451.4451.2351.271,488
7/21/201551.8651.8651.1251.205,931
7/20/201551.8651.8651.4351.469,723
7/17/201552.4552.4551.5051.853,998
7/16/201552.4952.5252.2752.305,428
7/15/201553.1953.1952.4252.422,908
7/13/201552.5252.6152.5252.614,367
7/10/201551.8952.5851.8552.125,690
7/9/201551.7451.7451.3651.362,564
7/8/201551.9351.9351.1251.122,751
7/7/201551.5652.1451.3852.146,763
7/6/201552.5052.6152.2552.303,974
7/2/201553.4853.4852.8652.913,143
7/1/201553.5953.7053.2353.275,535
6/30/201553.6053.6053.1353.2221,199
6/29/201553.2654.1653.2353.233,006
6/26/201554.6654.6654.3754.403,252
6/25/201554.7554.7654.5254.524,362
6/24/201555.2455.2454.5354.613,676
6/23/201555.0855.1955.0855.1963,759
6/22/201555.0655.1555.0555.151,958
6/19/201555.2755.2855.0655.061,614
6/18/201554.9055.3554.9055.3016,518
6/17/201554.7854.7854.5254.772,438
6/16/201554.3254.7654.3154.763,065
6/15/201554.5254.5254.2654.331,985
6/12/201554.8154.8154.7754.77500
6/11/201554.6755.0954.6755.002,342
6/10/201554.5054.8854.5054.861,909
6/9/201554.2754.2854.1954.204,584
6/8/201554.3254.3654.0454.044,005
6/5/201554.4054.4354.0054.361,081
6/4/201554.8554.8554.3054.309,725
6/3/201555.0855.1054.9354.972,619
6/2/201554.5554.7854.5254.78511
6/1/201554.3054.6554.3054.552,644
5/29/201554.6454.6454.3054.495,825
5/28/201554.4954.6854.4954.682,513
5/27/201554.4954.7754.3254.773,682
5/26/201554.9554.9554.1554.303,246
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 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!