$51.05 -0.83 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Jan. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
12/24/201453.0853.0852.7453.076,157
12/23/201452.7653.1352.6452.977,458
12/22/201452.4952.4952.1952.306,289
12/19/201452.1852.6352.0352.547,863
12/18/201451.9352.2451.6252.135,898
12/17/201450.4451.0250.0150.9622,569
12/16/201449.8951.0249.8950.074,181
12/15/201450.9450.9449.9050.1016,727
12/12/201451.5051.5050.5250.5610,734
12/11/201451.9852.6851.7551.859,193
12/10/201453.3553.6352.0552.125,468
12/9/201452.6553.6452.3653.6417,063
12/8/201454.0454.0452.9453.1216,273
12/5/201454.3854.5154.2154.267,064
12/4/201454.2454.3653.9954.2711,513
12/3/201453.8754.3653.8754.256,483
12/2/201452.9653.7052.9653.452,288
12/1/201453.5353.5952.7653.0789,058
11/28/201455.3155.3153.8653.866,498
11/26/201455.3655.5155.3155.514,616
11/25/201455.8055.8955.6155.798,619
11/24/201455.7255.7255.5055.607,860
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center