$48.34 +0.30 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
4/7/201554.2554.6254.2554.352,140
4/6/201554.1154.4554.1154.283,248
4/2/201554.1654.1653.8253.822,596
4/1/201553.9153.9153.6353.693,805
3/31/201553.8154.1853.8154.043,854
3/30/201553.2554.2453.2554.1813,458
3/27/201553.2953.4653.2353.3715,586
3/26/201553.3653.4853.0953.315,438
3/25/201554.0554.0553.2953.291,850
3/24/201554.0354.0353.6353.753,118
3/23/201554.1754.2454.0054.073,474
3/20/201553.8454.1653.6954.161,822
3/19/201554.3054.3053.6653.857,840
3/18/201553.5554.5053.1254.465,488
3/17/201553.2753.6753.2753.604,931
3/16/201553.9453.9453.6753.8511,156
3/13/201553.8453.8453.3853.834,422
3/11/201553.5353.7453.4153.651,692
3/10/201553.9853.9953.5653.563,028
3/9/201554.2054.6054.2054.601,937
3/6/201554.3554.6253.9354.095,234
3/5/201555.1355.1354.6154.904,376
3/4/201554.7755.0754.7755.052,438
3/3/201555.6055.6055.1655.222,686
3/2/201555.1755.7655.1455.763,845
2/27/201555.3055.5255.2255.226,832
2/26/201555.7255.7255.2455.265,980
2/25/201555.8655.8655.5155.648,063
2/24/201556.1056.1055.7755.8117,951
2/23/201555.7455.8855.6755.863,031
2/20/201555.3955.9555.1855.883,573
2/19/201555.4855.5755.4855.561,433
2/18/201555.2155.4055.2055.332,064
2/17/201555.5055.6855.1155.569,952
2/13/201555.3755.5055.3755.471,131
2/12/201555.0155.1154.9555.113,710
2/11/201553.8554.1653.7154.167,688
2/10/201553.9054.1753.6554.162,316
2/9/201553.9654.3053.8553.856,170
2/6/201554.2054.5154.1554.1916,853
2/5/201553.4254.2753.4254.244,204
2/4/201553.0653.1752.8253.026,790
2/3/201552.1253.1952.1253.194,808
2/2/201551.7452.0351.5052.033,619
1/30/201551.4552.0851.3251.564,335
1/29/201550.9551.6050.8051.5627,511
1/28/201551.9652.1050.9651.0533,919
1/27/201551.6352.1151.3351.8827,759
1/26/201551.7852.1651.7152.1675,868
1/23/201552.3352.3351.6651.6611,596
1/22/201552.1652.4651.8652.4613,224
1/21/201551.1051.6251.0051.5735,192
1/20/201551.4551.5850.8451.336,634
1/16/201550.6651.3750.5651.376,236
1/15/201551.1551.6450.7150.7113,327
1/14/201550.8451.1450.4151.047,786
1/13/201552.0352.2651.0051.378,091
1/12/201551.9851.9851.1651.6310,456
1/9/201552.1552.2951.7251.876,452
1/8/201551.4252.2851.4252.2811,400
1/6/201551.5051.5050.4050.8419,943
1/5/201552.1452.1451.0951.249,418
1/2/201552.5452.6952.1952.514,531
12/31/201452.9653.0852.5052.5049,232
12/30/201453.2553.2552.9253.062,392
12/29/201453.4053.4453.1553.158,360
12/26/201453.0353.3353.0353.262,953
12/24/201453.0853.0852.7453.076,157
12/23/201452.7653.1352.6452.977,458
12/22/201452.4952.4952.1952.306,289
12/19/201452.1852.6352.0352.547,863
12/18/201451.9352.2451.6252.135,898
12/17/201450.4451.0250.0150.9622,569
12/16/201449.8951.0249.8950.074,181
12/15/201450.9450.9449.9050.1016,727
12/12/201451.5051.5050.5250.5610,734
12/11/201451.9852.6851.7551.859,193
12/10/201453.3553.6352.0552.125,468
12/9/201452.6553.6452.3653.6417,063
12/8/201454.0454.0452.9453.1216,273
12/5/201454.3854.5154.2154.267,064
12/4/201454.2454.3653.9954.2711,513
12/3/201453.8754.3653.8754.256,483
12/2/201452.9653.7052.9653.452,288
12/1/201453.5353.5952.7653.0789,058
11/28/201455.3155.3153.8653.866,498
11/26/201455.3655.5155.3155.514,616
11/25/201455.8055.8955.6155.798,619
11/24/201455.7255.7255.5055.607,860
11/21/201455.9056.2655.5555.678,027
11/20/201454.7755.1954.7755.195,462
11/19/201455.1755.1754.4654.723,490
11/18/201454.4955.1454.4955.1410,283
11/17/201454.9054.9054.3554.5112,426
11/14/201454.5954.6354.3054.632,301
11/13/201454.2654.5654.2054.561,381
11/12/201454.6354.7354.4654.647,874
11/11/201454.4854.5754.2954.4410,372
11/10/201454.5154.5454.2254.3512,810
11/7/201454.0654.4754.0554.2714,533
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!