$52.13 +1.17 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Dec. 18, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
3/4/201028.5928.5928.4428.502,200
3/3/201028.4128.7128.4128.5010,500
3/2/201028.2428.3428.2028.274,000
3/1/201027.7728.0227.7728.0215,500
2/26/201027.3527.4427.2427.374,000
2/25/201027.0027.3627.0027.329,200
2/24/201027.2227.3627.2227.363,700
2/23/201027.6227.6227.1327.138,500
2/22/201027.5727.6527.5127.547,500
2/19/201027.4027.7427.3827.657,400
2/18/201027.1027.5127.1027.4820,200
2/17/201027.3127.3627.1027.248,300
2/16/201026.8627.1426.8227.135,800
2/12/201026.0526.5525.9426.558,000
2/11/201025.9626.3825.9626.3811,800
2/10/201026.1226.1225.7226.0047,600
2/9/201026.1426.1826.0426.183,700
2/8/201026.1326.2025.7725.772,100
2/5/201025.9526.0825.4126.0725,600
2/4/201026.3126.3125.9225.9211,700
2/3/201027.2327.2326.7626.915,800
2/2/201026.9427.2826.9427.246,200
2/1/201026.4326.7626.4326.765,800
1/29/201026.7327.0026.2526.309,900
1/28/201027.3027.3626.5026.6630,700
1/27/201027.2527.2526.8027.1814,600
1/26/201027.3627.5927.1927.2911,200
1/25/201027.4827.6827.3627.3618,500
1/22/201027.7527.9827.2727.2717,900
1/21/201028.8028.8027.9227.925,600
1/20/201028.9228.9228.6628.8210,600
1/19/201028.8229.2428.8229.2413,500
1/15/201028.7928.7928.6428.7912,100
1/14/201029.0929.1529.0429.072,400
1/13/201029.0729.2428.7829.2410,700
1/12/201029.0829.0928.7628.899,800
1/11/201029.4829.6729.2429.3712,600
1/8/201029.1629.3529.1429.355,800
1/7/201028.8829.2028.8829.166,900
1/6/201029.0529.3029.0529.199,500
1/5/201029.0029.1428.9929.088,800
1/4/201028.8029.0628.6929.0010,300
12/31/200928.7528.7528.3028.304,300
12/30/200928.5028.7028.5028.6614,200
12/29/200928.7128.7128.5928.6212,400
12/28/200928.9028.9028.5928.678,100
12/24/200928.5528.7328.5528.722,800
12/23/200928.5728.5728.2628.4716,400
12/22/200928.0228.2128.0228.1594,600
12/21/200928.0428.1227.9727.976,000
12/18/200927.8927.8927.4427.746,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center