PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $57.32

up +0.16


18/9/2014 03:57 PM  |  NYSEARCA : PYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
5/16/201344.6544.9544.6144.715,635
5/15/201344.1344.9144.1344.8011,914
5/14/201344.0044.5644.0044.4941,947
5/13/201344.2344.2343.8844.02153,792
5/10/201344.2744.3044.0244.262,865
5/9/201344.1144.4244.1144.313,673
5/8/201343.8344.3243.8344.325,558
5/7/201343.8344.0443.6644.047,074
5/6/201343.5143.7443.4343.6952,518
5/3/201343.3743.8343.3743.653,737
5/2/201342.3642.9142.2842.7824,121
5/1/201343.0143.0142.2742.3617,395
4/30/201343.0143.3142.8243.3155,652
4/29/201342.7343.1442.7343.1424,215
4/26/201343.3643.3642.6842.823,482
4/25/201343.2843.6843.2843.373,787
4/24/201342.9243.4242.9243.425,298
4/23/201342.4642.8942.4642.864,749
4/22/201342.0842.4541.5842.4229,648
4/19/201341.6642.0141.6641.954,642
4/18/201341.5141.5341.0841.2810,665
4/17/201341.8841.8841.0941.4343,506
4/16/201341.4842.2041.4842.2016,086
4/15/201342.5242.5241.1241.2526,768
4/12/201343.1943.1942.6942.733,015
4/11/201343.0443.4143.0443.2113,644
4/10/201342.6643.0042.5542.9836,524
4/9/201342.4642.7042.3842.535,994
4/8/201341.9342.2441.8942.248,294
4/5/201341.7242.0641.5642.0610,037
4/4/201342.1142.3742.0042.187,234
4/3/201342.7342.7341.7541.8867,977
4/2/201343.0043.1042.6442.6857,701
4/1/201343.4743.4742.8442.8915,202
3/28/201343.2543.4743.1443.475,125
3/27/201343.3243.3242.8543.236,978
3/26/201343.3943.5143.1543.367,495
3/25/201343.4043.5943.0843.125,345
3/22/201343.6743.6743.3043.3022,027
3/21/201343.7643.7643.4743.494,875
3/20/201343.8044.0743.7944.077,759
3/19/201343.8643.9043.2143.5514,969
3/18/201343.9243.9943.4243.807,413
3/15/201344.1244.2343.9944.065,783
3/14/201344.0244.1443.8944.147,911
3/13/201343.9143.9243.6443.884,748
3/12/201343.9344.0343.7743.875,083
3/11/201344.0044.0843.6643.8844,644
3/8/201343.6143.8843.6143.868,631
3/7/201343.2443.4443.2443.4462,864
3/6/201343.0743.2743.0743.1527,131
3/5/201342.8243.1442.8242.854,094
3/4/201342.2942.6042.2742.605,468
3/1/201342.5642.6341.8542.4815,386
2/28/201342.6142.7342.5042.6018,910
2/27/201342.0042.7141.9442.5723,354
2/26/201341.4441.6841.2241.6441,799
2/25/201342.3642.3641.2041.2033,229
2/22/201341.7142.1341.7142.056,699
2/21/201341.9141.9141.2141.4237,420
2/20/201343.4243.4241.9541.9873,106
2/19/201343.8443.8443.4043.5076,495
2/15/201343.5943.6443.3343.374,908
2/14/201343.4843.4843.2443.4010,206
2/13/201343.3843.4343.3043.4211,187
Trading Center