$52.54 +0.41 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
7/9/201343.4143.8843.4143.8215,674
7/8/201343.0043.3843.0043.2870,312
7/5/201342.9543.0642.7842.821,532
7/3/201342.4242.7142.3342.713,911
7/2/201342.7942.8842.5542.663,248
7/1/201342.4443.0642.4442.944,539
6/28/201342.2542.4642.2442.432,246
6/27/201342.2842.5042.2442.415,565
6/26/201342.2542.2541.8142.1815,140
6/25/201341.9641.9641.6441.865,613
6/24/201342.0842.0841.2741.7216,220
6/21/201342.9343.0042.1742.6115,537
6/20/201343.4743.4742.7742.787,202
6/19/201344.4444.4444.1344.232,412
6/18/201344.2644.5544.2244.448,158
6/17/201343.8644.3443.8644.094,833
6/14/201344.2244.4043.9043.942,226
6/13/201343.2044.2743.1944.222,748
6/12/201343.8543.8543.2843.4112,307
6/11/201343.8443.9043.7843.872,941
6/10/201343.8844.3843.8844.295,896
6/7/201343.6744.1443.6743.952,269
6/6/201343.2143.6743.2143.677,457
6/5/201344.0244.0243.2643.268,002
6/4/201344.4444.5743.8244.071,557
6/3/201344.3744.4043.9044.3120,977
5/31/201344.3744.9244.3744.574,593
5/30/201344.6644.9844.6644.912,857
5/29/201344.5944.8244.4244.745,262
5/28/201344.8145.3144.8145.115,763
5/24/201344.0944.4844.0944.474,171
5/23/201343.8744.5943.1044.5211,242
5/22/201345.3445.5744.4844.573,347
5/21/201345.1045.2545.0345.161,735
5/20/201344.8445.3044.8445.095,201
5/17/201344.7445.0944.7445.0824,793
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center