$56.67 -0.14 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Sep. 22, 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
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
11/20/201238.0238.3537.9038.1260,492
11/19/201237.2938.1637.2938.1568,894
11/16/201236.9036.9036.3736.8811,280
11/15/201236.7336.8436.4636.579,913
11/14/201237.6337.7136.8336.8944,928
11/13/201237.5737.8137.4237.534,337
11/12/201238.0638.0637.6437.793,011
11/9/201237.5038.0937.5037.7610,924
11/8/201238.4738.4737.6037.698,665
11/7/201238.9238.9237.8938.3032,837
11/6/201238.8339.1338.7239.064,798
11/5/201238.2238.5738.2238.555,828
11/2/201239.1039.1038.2238.226,323
11/1/201237.9338.7937.9338.7924,268
10/31/201238.4038.4037.5237.9421,119
10/26/201237.5738.0937.5738.093,357
10/25/201237.6337.9737.5537.554,515
10/24/201237.7737.9037.5837.592,493
10/23/201237.4737.8437.4437.714,797
10/22/201238.4138.4138.0038.035,888
10/19/201238.4738.5238.0238.356,446
10/18/201238.8938.8938.8138.811,186
10/17/201238.5038.9838.4938.985,626
10/16/201237.8538.5337.8538.474,416
10/15/201237.5037.7837.3637.785,222
10/12/201237.8137.8137.3437.403,367
10/11/201237.9238.0337.9238.03414
10/10/201238.0038.0037.5837.614,094
10/9/201238.6938.6938.0038.017,939
10/8/201238.3638.3638.2938.314,832
10/5/201238.6038.8438.4438.564,454
10/4/201238.1738.3737.8438.3729,474
10/3/201238.1638.2837.8538.035,428
10/2/201238.1638.1637.9837.99857
10/1/201238.2538.5338.2538.252,679
9/28/201238.1538.2637.9438.195,382
9/27/201238.0838.4337.9938.3120,669
9/26/201238.5038.5037.3738.024,830
9/25/201239.0039.0038.8538.851,420
9/24/201238.6538.8738.5038.792,747
9/21/201239.1339.4939.0739.113,257
9/20/201238.6639.1138.6639.077,396
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center