$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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center