PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $56.81

down -0.51


19/9/2014 03:59 PM  |  NYSEARCA : PYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
9/18/201457.4357.4657.2957.324,231
9/17/201457.2157.5357.0157.164,975
9/16/201456.6357.3356.5957.205,794
9/15/201456.9756.9756.4056.5743,962
9/12/201457.3857.3856.6756.755,317
9/11/201457.1957.3357.1957.252,778
9/10/201456.9957.4356.9957.436,257
9/9/201457.8757.8756.9356.985,703
9/8/201457.8857.9957.5257.665,766
9/5/201458.0558.0557.5357.9792,275
9/4/201458.3958.4457.6657.8235,778
9/3/201458.2158.3358.0458.1013,208
9/2/201458.0758.1457.6458.1213,762
8/29/201457.6657.9457.6657.94135,021
8/28/201457.3857.8357.3857.722,725
8/27/201457.5157.6057.3757.4820,496
8/26/201457.4057.6657.4057.54141,122
8/25/201457.3657.4857.2257.48149,463
8/22/201456.9157.2256.8157.0643,029
8/21/201458.0158.0156.8657.224,853
8/20/201457.4057.4056.7857.044,815
8/19/201456.6957.0856.6957.0717,549
8/18/201456.5356.7856.4356.566,965
8/15/201456.3556.4255.8056.165,074
8/14/201456.1556.1956.0056.113,212
8/13/201455.8456.0955.6156.076,267
8/12/201455.3155.5755.1555.574,796
8/11/201455.5855.8155.4455.526,958
8/8/201454.9955.3454.9755.217,065
8/7/201455.0055.1554.6454.643,467
8/6/201454.6255.2054.6255.207,898
8/5/201455.2455.2754.6054.707,363
8/4/201454.9555.5354.5055.419,894
8/1/201454.4554.8254.0354.5511,375
7/31/201455.3555.3854.3854.386,783
7/30/201456.2556.5055.6955.692,986
7/29/201456.9756.9756.2756.3214,879
7/28/201456.4256.8156.3656.6310,871
7/25/201456.4856.4956.4156.482,933
7/24/201456.4356.4456.1556.275,025
7/23/201456.1356.4356.1356.282,374
7/22/201456.0856.3056.0856.194,322
7/21/201455.8555.9055.6355.766,972
7/18/201455.5755.9955.5055.8310,845
7/17/201455.7555.7755.3855.493,047
7/16/201455.8355.8455.5555.673,896
7/15/201455.6956.0055.3755.5714,535
7/14/201455.5355.6555.3255.506,152
7/11/201454.9755.3754.9755.335,213
7/10/201455.0055.3554.7355.115,892
7/9/201455.3755.6455.3555.455,516
7/8/201455.2855.4055.0655.313,811
7/7/201455.8955.8955.3355.3430,757
7/3/201455.7556.0355.7555.999,889
7/2/201455.5055.7255.4355.455,591
7/1/201455.5555.8755.4755.654,889
6/30/201455.2655.5355.0855.2932,536
6/27/201454.8455.0954.7555.098,750
6/26/201454.6554.9454.6554.945,306
6/25/201454.5555.1354.5555.055,058
6/24/201455.6155.6154.7554.754,100
6/20/201455.1955.3655.0055.295,447
6/19/201455.0655.3155.0655.152,604
6/18/201454.8255.1454.7655.133,685
6/17/201454.8555.2054.8555.0313,075
6/16/201454.6154.7754.4554.5411,372
6/13/201454.6754.7954.5454.675,877
6/12/201455.3555.3554.3854.524,837
6/11/201455.0655.1554.8055.0314,513
6/10/201455.2955.4354.9255.435,341
6/9/201455.4255.5655.2255.2910,023
6/6/201455.1955.3655.1555.2330,428
6/5/201454.8355.0354.2254.898,589
6/4/201454.2754.5054.2754.422,035
6/3/201453.9954.0553.9954.051,070
6/2/201454.0354.3654.0354.223,888
5/30/201454.0454.1753.8554.047,359
5/29/201453.7854.2453.5754.249,253
5/28/201453.6753.8553.5253.7313,015
5/27/201453.7453.8553.4853.518,529
5/23/201453.0953.5653.0953.563,381
5/22/201453.0453.1152.9253.054,546
5/21/201452.8152.8852.7052.794,125
5/20/201453.0653.0652.3352.554,451
5/19/201452.2053.2252.2052.893,645
5/16/201452.2552.3651.8052.365,556
5/15/201452.5552.5551.7952.064,621
5/13/201453.2053.4953.0353.0328,583
5/12/201452.9253.3752.9253.269,435
5/8/201452.9452.9952.3252.323,029
5/7/201452.0952.6651.9752.6651,997
5/6/201452.5352.7552.3852.384,662
5/5/201452.3252.7252.0052.656,363
5/2/201452.3352.5152.0052.355,927
5/1/201452.0352.4751.9552.133,841
4/30/201451.5552.3951.5552.3416,231
4/29/201451.9352.2251.8551.9156,781
4/28/201451.7151.9951.0051.5812,311
4/25/201452.0952.0951.6351.8554,240
4/24/201452.8352.8352.3452.4134,766
Trading Center