$54.23 +1.22 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Oct. 31, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
10/4/201346.3046.8546.3046.853,795
10/3/201346.2846.2846.0046.151,048
10/2/201346.5346.6046.4446.582,321
10/1/201346.4946.7046.4646.579,124
9/30/201345.7946.2945.7946.203,848
9/27/201346.5346.5346.2946.292,593
9/26/201346.5046.6246.3346.5912,307
9/25/201346.3546.4846.2046.292,343
9/24/201346.3846.4946.3846.49281
9/23/201346.3546.3546.1546.214,413
9/20/201346.8346.8646.4746.475,006
9/19/201346.4847.1746.4846.874,542
9/18/201346.1747.0246.1746.914,514
9/17/201346.5146.5146.2646.3011,968
9/16/201346.4946.7346.4946.496,601
9/13/201345.6345.9045.6345.852,470
9/12/201345.8945.8945.5645.563,429
9/11/201345.6445.9345.6445.923,916
9/10/201345.7345.8745.6845.761,981
9/9/201345.0445.2945.0445.293,005
9/6/201344.8644.8644.2944.692,808
9/5/201344.5044.8844.5044.752,454
9/4/201343.9544.6343.9544.553,974
9/3/201344.5444.9244.0244.0616,180
8/30/201344.2844.2844.0444.041,253
8/29/201343.9644.6543.9644.443,188
8/28/201344.3944.4744.2144.2229,696
8/27/201344.9444.9444.2444.2868,994
8/26/201345.3745.6945.3045.3754,001
8/23/201345.0445.2245.0245.222,319
8/22/201344.6045.0344.6045.012,512
8/21/201344.6044.7944.5044.504,251
8/20/201344.4544.9244.3444.893,824
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center