$55.19 +0.47 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Nov. 20, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
2/12/201343.2743.3643.2243.3018,019
2/11/201343.5643.5643.2943.4310,529
2/8/201343.5543.5843.4143.467,281
2/7/201343.4643.4842.8743.2012,350
2/6/201343.4543.5443.2343.4713,424
2/5/201343.4243.4243.1343.1715,498
2/4/201343.5543.5542.9543.0915,571
2/1/201343.4543.6543.2343.5223,823
1/31/201342.8643.1942.7843.0113,973
1/30/201343.4543.4542.8742.9618,097
1/29/201343.4043.6943.1243.3755,355
1/28/201344.1344.1343.2543.4836,368
1/25/201343.9943.9943.3843.7054,339
1/24/201343.5343.7143.3343.5317,596
1/23/201343.4643.4643.1743.3611,807
1/22/201343.2643.3143.0143.1414,274
1/18/201343.2143.2142.6142.8714,026
1/17/201342.8642.8842.5142.6926,630
1/16/201342.3942.3942.1142.2713,726
1/15/201342.3442.6642.3442.5917,305
1/14/201343.0143.1642.4242.4513,330
1/11/201342.4442.5442.2442.4920,123
1/10/201343.0943.0942.1342.56110,422
1/9/201342.5242.5242.3042.4233,485
1/8/201342.3642.3641.8441.997,791
1/7/201342.5042.8041.9342.1127,494
1/4/201341.7542.1741.3942.1716,374
1/3/201341.7042.0141.4041.4028,930
1/2/201342.5643.6441.3541.6963,462
12/31/201239.9540.4539.3540.456,531
12/28/201239.6939.9439.6239.6315,856
12/27/201240.4840.4839.5339.9315,283
12/26/201240.2140.2639.9740.107,711
12/24/201239.8140.0939.8140.037,425
12/21/201239.7039.8939.0239.892,496
12/20/201240.2340.5440.1440.545,170
12/19/201240.7040.7040.1740.1833,858
12/18/201239.7240.2439.7240.1991,323
12/17/201239.2839.5739.2839.5014,921
12/14/201238.9239.3438.9239.1415,824
12/13/201239.4839.4838.8838.938,505
12/12/201239.5639.6839.4139.414,435
12/11/201239.2739.4939.2739.444,327
12/10/201239.2039.2138.8739.1012,496
12/7/201238.7738.9038.7538.864,844
12/6/201238.8638.8738.5238.7039,523
12/5/201238.7838.8938.3738.768,097
12/4/201238.7939.0338.5038.7315,928
12/3/201239.5539.5538.6138.6438,250
11/30/201239.3839.3839.1539.242,122
11/29/201239.2639.4738.9339.1724,101
11/28/201238.1838.8138.1838.813,365
11/27/201238.8338.9438.7038.742,624
11/26/201238.5338.6538.4438.6511,719
11/23/201238.4638.5338.4638.531,505
11/21/201238.3338.3338.1038.2422,079
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center