$55.67 +0.48 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Nov. 21, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
11/21/201455.9056.2655.5555.678,027
11/20/201454.7755.1954.7755.195,462
11/19/201455.1755.1754.4654.723,490
11/18/201454.4955.1454.4955.1410,283
11/17/201454.9054.9054.3554.5112,426
11/14/201454.5954.6354.3054.632,301
11/13/201454.2654.5654.2054.561,381
11/12/201454.6354.7354.4654.647,874
11/11/201454.4854.5754.2954.4410,372
11/10/201454.5154.5454.2254.3512,810
11/7/201454.0654.4754.0554.2714,533
11/6/201453.5053.9753.2353.9056,397
11/5/201453.2253.5253.1253.337,411
11/4/201453.3653.3652.5352.927,692
11/3/201454.2954.5053.8553.877,139
10/31/201453.8354.2353.4854.237,760
10/30/201452.9253.4652.8253.0110,029
10/29/201453.4553.5252.5352.815,174
10/28/201452.8053.3152.6653.2440,617
10/27/201453.1353.1351.8152.0514,795
10/24/201453.1653.2352.8853.231,467
10/23/201452.8853.2852.6053.015,227
10/22/201453.1153.5352.6052.609,351
10/21/201451.8353.0051.8353.008,395
10/20/201450.6351.3350.4851.335,819
10/17/201450.8551.4350.5551.0019,913
10/16/201448.4250.2948.0050.159,141
10/15/201448.2049.4947.5849.4354,703
10/14/201449.0049.5948.4748.7816,552
10/13/201450.1450.4648.6548.70112,393
10/10/201451.4151.4150.0450.0818,222
10/9/201452.9052.9051.3151.4824,007
10/8/201452.2752.9551.3652.8965,243
10/7/201452.8653.1052.5052.506,820
10/6/201453.7453.8353.2053.3623,518
10/3/201453.7153.9053.4953.493,780
10/2/201453.4353.5052.3053.3179,657
10/1/201455.0055.0653.3453.34135,845
9/30/201455.8456.0155.0555.275,561
9/29/201455.9856.0255.6355.8315,673
9/26/201455.8256.2355.6956.176,517
9/25/201456.6756.6755.7155.7242,158
9/24/201456.4556.8456.2656.8217,902
9/23/201456.7556.7856.4056.416,184
9/22/201457.1457.3756.6756.6732,791
9/19/201457.4357.4356.8156.812,769
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center