PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $56.27

down -0.01


24/7/2014 04:00 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
7/29/201029.3829.5028.9729.157,600
7/28/201029.4929.4929.1229.122,300
7/27/201029.6029.6529.4929.5216,700
7/26/201029.6229.6229.4829.626,400
7/23/201028.5929.3128.5929.3011,300
7/22/201028.1428.5828.1428.561,100
7/21/201028.0628.1527.5827.676,900
7/20/201027.0527.7127.0527.714,200
7/19/201026.9927.0326.7226.996,600
7/16/201027.2827.3226.9527.028,100
7/15/201027.8928.0227.5427.817,100
7/14/201028.1428.1527.8628.0415,900
7/13/201027.7028.2827.7028.2811,200
7/12/201027.4427.4427.1127.249,600
7/9/201027.3727.5727.3727.573,900
7/8/201026.7727.1326.7627.106,200
7/7/201025.6726.4225.6726.422,700
7/6/201026.0926.3725.4325.435,800
7/2/201025.9125.9225.5225.576,100
7/1/201025.9426.1625.2425.8615,300
6/30/201026.3826.7126.0326.0614,300
6/29/201026.8226.8426.2926.2917,800
6/28/201027.7227.7227.3927.5230,100
6/25/201027.1527.6027.1527.583,600
6/24/201027.4827.6627.2227.247,800
6/23/201028.3028.3027.6227.984,100
6/22/201028.8428.9828.3028.373,200
6/21/201029.3029.4828.7228.913,200
6/18/201028.7829.0828.7628.916,800
6/17/201028.9528.9528.4328.797,300
6/16/201028.7729.0628.7728.858,000
6/15/201028.5629.0128.5629.011,200
6/14/201028.6828.8128.1928.1922,200
6/11/201027.8728.0627.8528.062,400
6/10/201026.9227.5826.9227.583,900
6/9/201026.8927.2326.4726.474,300
6/8/201026.2026.4525.9526.4214,300
6/7/201026.9326.9626.2226.223,700
6/4/201027.6227.6926.8926.894,000
6/3/201028.2128.2127.8728.046,000
6/2/201027.5528.0827.5528.005,100
6/1/201028.4128.4127.9828.042,300
5/28/201029.0929.0928.3228.629,400
5/27/201028.4228.9328.1228.9311,500
5/26/201028.0328.0327.5027.5429,200
5/25/201026.3527.3826.1727.3811,800
5/24/201027.7327.7727.3427.344,600
5/21/201026.6227.8026.4827.6955,300
5/20/201027.7127.7327.0827.0927,900
5/19/201028.6028.6727.9928.4024,700
5/18/201030.0330.0328.9528.984,000
5/17/201029.9029.9028.7129.453,700
5/14/201030.1830.1829.2129.527,400
5/13/201030.8730.9030.3230.339,100
5/12/201030.0030.7030.0030.6913,100
5/11/201029.8530.2329.6229.9415,000
5/10/201030.2430.2429.5629.754,800
5/7/201028.5429.1627.7728.2746,700
5/6/201029.7330.1126.2128.6528,000
5/5/201029.9430.4029.4729.929,300
5/4/201031.2931.3230.2130.3324,600
5/3/201031.4531.6131.4031.593,500
4/30/201032.3032.3731.3431.347,600
4/29/201031.7232.2431.7232.163,700
4/28/201031.4331.5731.3331.469,800
4/27/201032.0832.0831.2231.247,800
4/26/201032.4832.5532.2232.2315,900
4/23/201031.7832.2731.7832.2712,300
4/22/201031.1131.6331.1131.6020,600
4/21/201031.4831.4931.2431.464,900
4/20/201031.3831.3831.3031.3021,900
4/19/201031.1431.2230.7530.971,900
4/16/201031.7131.7731.1131.269,300
4/15/201031.6531.8531.6531.7927,800
4/14/201031.3231.6731.2931.673,800
4/13/201031.1031.1030.8631.092,200
4/12/201031.2331.2331.0531.095,500
4/9/201030.9931.1630.9431.1610,000
4/8/201030.9231.0130.6430.946,200
4/7/201031.0631.2430.8730.9715,600
4/6/201031.0031.0731.0031.055,300
4/5/201030.5430.8930.5430.8929,600
4/1/201030.4230.4230.2030.307,100
3/31/201030.0630.1729.8329.835,200
3/30/201030.1930.1929.9230.083,100
3/29/201030.1430.1429.9330.0310,300
3/26/201029.7729.9229.5129.697,900
3/25/201030.2730.3329.5429.5416,000
3/24/201030.0030.2530.0030.022,400
3/23/201029.8030.2029.8030.203,200
3/22/201029.1329.8329.1329.836,000
3/19/201029.9029.9029.3929.433,200
3/18/201030.1430.1429.8329.875,900
3/17/201029.7730.1829.7730.0616,000
3/16/201029.6729.6729.4329.6328,800
3/15/201029.3129.3129.0729.2712,100
3/12/201029.3329.4129.2729.414,900
3/11/201028.9629.1328.9529.093,800
3/10/201029.0329.2829.0229.115,700
3/9/201028.9329.2028.8929.033,400
Trading Center