$56.81 -0.51 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Sep. 19, 2014 | 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
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
8/19/201344.9344.9344.5544.5525,481
8/16/201344.9745.1044.7444.81155,726
8/15/201344.9845.2344.9145.144,697
8/14/201345.9045.9745.7645.846,312
8/13/201345.8745.8745.7045.752,001
8/12/201345.3845.8445.3845.812,685
8/9/201345.3245.7545.3245.4933,258
8/8/201344.9845.4044.9845.4010,937
8/7/201344.7044.7944.4044.792,952
8/6/201345.2245.2244.8044.823,100
8/5/201345.3145.3745.2845.326,138
8/2/201345.3845.4145.3045.409,980
8/1/201345.0145.5745.0145.4929,702
7/31/201345.0745.1744.8844.893,920
7/30/201344.6344.9444.6044.943,718
7/29/201344.6044.9444.3744.8231,468
7/26/201344.5744.6344.3744.614,563
7/25/201344.4644.8944.4644.853,790
7/24/201345.0545.1744.6244.786,904
7/23/201345.2045.2145.0645.122,245
7/22/201344.9145.2144.8945.093,555
7/19/201344.7344.8544.6744.855,279
7/18/201344.3044.8444.3044.7911,867
7/17/201344.1444.5044.1444.507,302
7/16/201344.5644.5643.9544.142,141
7/15/201344.4844.5644.4244.515,021
7/12/201344.2044.4844.2044.487,691
7/11/201344.3544.9044.3144.475,016
7/10/201343.3243.8843.3243.884,059
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center