PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $56.63

up +0.15


28/7/2014 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
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
11/27/201349.0649.1048.9549.092,583
11/26/201348.6848.9148.6348.912,789
11/25/201348.8348.8948.6748.675,523
11/22/201348.5748.9548.5748.951,668
11/21/201348.2548.7648.2548.723,996
11/20/201348.5248.5248.1448.141,091
11/19/201348.6148.8348.4448.519,975
11/18/201348.8949.0048.6748.706,459
11/15/201348.8649.0048.7848.9726,633
11/14/201348.5348.8248.5348.763,096
11/13/201348.0048.5747.9748.579,115
11/12/201348.3048.3047.9748.183,559
11/11/201348.2148.4148.2048.375,749
11/8/201347.5348.2547.5348.136,353
11/7/201348.2948.2947.5047.536,298
11/6/201348.4248.4548.1248.268,179
11/5/201348.4948.4948.0248.158,882
11/4/201348.3048.7348.3048.736,938
11/1/201348.5048.5848.0848.2061,998
10/31/201348.2548.6748.2548.4110,889
10/30/201348.5548.5748.0648.1514,090
10/29/201348.6948.6948.0548.4827,496
10/28/201348.6048.6048.3048.4014,049
10/25/201348.5948.6548.3848.646,878
10/24/201348.4548.6648.4148.605,116
10/23/201348.3948.5248.3348.332,737
10/22/201347.8048.7147.8048.6624,225
10/21/201348.2148.2348.0248.214,068
10/18/201348.0848.2647.9848.197,028
10/17/201346.5847.8546.5847.858,565
10/16/201347.1747.2147.1447.20781
10/15/201347.0647.0646.9046.901,870
10/14/201346.6147.1246.6147.058,590
10/11/201346.2746.9546.2746.903,177
10/10/201345.9646.5145.9646.512,467
10/9/201345.4145.6645.4145.661,998
10/8/201345.9746.1845.4845.484,248
10/7/201346.3846.4846.2546.252,502
Trading Center