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
4/24/201452.8352.8352.3452.4134,766
4/23/201453.3153.3152.8152.817,287
4/22/201453.1153.2753.0353.1134,848
4/21/201452.5152.8752.5152.695,551
4/17/201452.3952.8352.3952.8310,856
4/16/201451.9952.3451.8052.325,304
4/15/201451.0451.3750.5951.374,624
4/14/201451.6351.6350.8851.004,905
4/11/201451.0451.1850.7650.999,453
4/10/201452.4452.4451.3851.389,469
4/9/201451.7852.7451.7852.449,404
4/8/201451.5551.9651.2551.769,630
4/7/201453.0053.0251.4051.5011,532
4/4/201453.9854.0752.6852.929,183
4/3/201453.9854.0853.4953.563,084
4/2/201453.4153.7753.4153.7225,249
4/1/201453.1653.4253.0053.4113,383
3/31/201452.4752.8952.3252.7310,499
3/28/201452.2952.3351.8051.875,857
3/27/201451.9451.9451.3751.6512,968
3/26/201453.1553.2052.0452.126,119
3/25/201452.9153.2352.5752.875,258
3/24/201453.7853.7852.4452.915,882
3/21/201453.3453.7053.2553.255,669
3/20/201452.6553.1452.6553.035,014
3/19/201453.2853.3952.6552.9545,245
3/18/201452.8953.3352.8953.2637,974
3/17/201452.5052.9552.4152.666,877
3/14/201452.3652.4352.0652.149,717
3/13/201453.0253.0252.1452.145,631
3/12/201452.6052.6752.4452.573,548
3/11/201453.2753.3052.7552.8110,484
3/10/201453.1053.3252.9453.323,229
3/7/201453.5353.5353.1153.166,791
3/6/201452.9553.5052.9553.307,262
3/5/201452.9952.9952.8152.908,002
3/4/201452.7752.9252.7352.925,002
3/3/201452.0852.2251.5752.068,303
2/28/201452.0752.4952.0752.086,150
2/27/201451.7452.2251.7452.056,915
2/26/201451.4651.9851.3851.6638,596
2/25/201451.1551.4150.8651.187,284
2/24/201451.2151.4551.0051.0013,010
2/21/201451.3051.3050.9350.934,243
2/20/201450.6051.0850.5651.084,925
2/19/201451.1251.1550.5650.563,003
2/18/201451.1951.1951.0051.154,169
2/14/201450.6251.1350.6251.122,833
2/13/201450.1550.8450.1550.764,511
2/12/201450.3250.3250.0850.213,283
2/11/201449.6750.0649.5650.063,150
2/10/201449.0649.4849.0649.4313,167
2/7/201449.4749.4748.7549.236,951
2/6/201448.2048.6048.2048.552,478
2/5/201448.0148.1847.4548.1411,675
2/4/201447.8848.3047.8848.093,601
2/3/201449.0549.2447.6547.6931,011
1/31/201449.1349.4549.1349.3111,785
1/30/201449.1049.4649.0249.385,124
1/29/201448.3349.3748.3348.86180,898
1/28/201448.7648.8248.6048.806,152
1/27/201448.9749.0648.2548.7144,735
1/24/201449.6649.6648.8048.8713,660
1/23/201451.0551.0550.1050.366,030
1/22/201451.0951.0950.6850.8932,149
1/21/201451.3751.3750.7350.854,662
1/17/201450.8750.9550.8050.827,716
1/16/201450.8950.9150.7250.864,492
1/15/201450.7850.9450.7250.944,941
1/14/201450.0650.6250.0650.6211,616
1/13/201450.5450.5449.9449.9410,057
1/10/201450.5450.5950.4250.479,838
1/9/201450.5250.5250.3250.518,681
1/8/201450.2450.4750.2450.4614,071
1/7/201450.2650.3650.2650.323,403
1/6/201450.5450.5450.0850.2011,417
1/3/201450.9550.9550.4550.597,068
1/2/201450.9450.9450.4550.6032,257
12/31/201350.9750.9850.9050.982,466
12/30/201350.8750.9450.7650.893,336
12/27/201350.7650.8350.7450.833,227
12/26/201350.7050.7350.4850.694,757
12/24/201350.0450.5350.0450.466,822
12/23/201349.9950.0549.9949.992,179
12/20/201349.4249.8349.4249.795,700
12/19/201349.4949.7349.4949.655,827
12/18/201349.1849.6649.0049.668,999
12/17/201349.0049.2648.8449.155,149
12/16/201349.2249.2248.9749.122,997
12/13/201348.7148.7948.6648.783,112
12/12/201348.5348.5748.2948.532,188
12/11/201348.8148.8148.5448.60799
12/10/201349.3749.5649.1949.253,622
12/9/201349.4349.4349.2349.313,474
12/6/201348.9649.3148.9649.1621,827
12/5/201348.6748.7048.5948.633,548
12/4/201348.6649.0147.8748.715,585
12/3/201349.0149.0348.4048.524,507
12/2/201349.2549.3748.9648.963,567
11/29/201349.2149.3549.1549.283,257
Trading Center