$54.90 -0.15 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Mar. 5, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
3/8/201029.0829.1929.0229.056,800
3/5/201028.7929.1128.7629.062,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center