$46.89 -0.68 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Sep. 4, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
6/24/201455.6155.6154.7554.754,100
6/20/201455.1955.3655.0055.295,447
6/19/201455.0655.3155.0655.152,604
6/18/201454.8255.1454.7655.133,685
6/17/201454.8555.2054.8555.0313,075
6/16/201454.6154.7754.4554.5411,372
6/13/201454.6754.7954.5454.675,877
6/12/201455.3555.3554.3854.524,837
6/11/201455.0655.1554.8055.0314,513
6/10/201455.2955.4354.9255.435,341
6/9/201455.4255.5655.2255.2910,023
6/6/201455.1955.3655.1555.2330,428
6/5/201454.8355.0354.2254.898,589
6/4/201454.2754.5054.2754.422,035
6/3/201453.9954.0553.9954.051,070
6/2/201454.0354.3654.0354.223,888
5/30/201454.0454.1753.8554.047,359
5/29/201453.7854.2453.5754.249,253
5/28/201453.6753.8553.5253.7313,015
5/27/201453.7453.8553.4853.518,529
5/23/201453.0953.5653.0953.563,381
5/22/201453.0453.1152.9253.054,546
5/21/201452.8152.8852.7052.794,125
5/20/201453.0653.0652.3352.554,451
5/19/201452.2053.2252.2052.893,645
5/16/201452.2552.3651.8052.365,556
5/15/201452.5552.5551.7952.064,621
5/13/201453.2053.4953.0353.0328,583
5/12/201452.9253.3752.9253.269,435
5/8/201452.9452.9952.3252.323,029
5/7/201452.0952.6651.9752.6651,997
5/6/201452.5352.7552.3852.384,662
5/5/201452.3252.7252.0052.656,363
5/2/201452.3352.5152.0052.355,927
5/1/201452.0352.4751.9552.133,841
4/30/201451.5552.3951.5552.3416,231
4/29/201451.9352.2251.8551.9156,781
4/28/201451.7151.9951.0051.5812,311
4/25/201452.0952.0951.6351.8554,240
4/24/201452.8352.8352.3452.4134,766
4/23/201453.3153.3152.8152.817,287
4/22/201453.1153.2753.0353.1134,848
4/21/201452.5152.8752.5152.695,551
4/17/201452.3952.8352.3952.8310,856
4/16/201451.9952.3451.8052.325,304
4/15/201451.0451.3750.5951.374,624
4/14/201451.6351.6350.8851.004,905
4/11/201451.0451.1850.7650.999,453
4/10/201452.4452.4451.3851.389,469
4/9/201451.7852.7451.7852.449,404
4/8/201451.5551.9651.2551.769,630
4/7/201453.0053.0251.4051.5011,532
4/4/201453.9854.0752.6852.929,183
4/3/201453.9854.0853.4953.563,084
4/2/201453.4153.7753.4153.7225,249
4/1/201453.1653.4253.0053.4113,383
3/31/201452.4752.8952.3252.7310,499
3/28/201452.2952.3351.8051.875,857
3/27/201451.9451.9451.3751.6512,968
3/26/201453.1553.2052.0452.126,119
3/25/201452.9153.2352.5752.875,258
3/24/201453.7853.7852.4452.915,882
3/21/201453.3453.7053.2553.255,669
3/20/201452.6553.1452.6553.035,014
3/19/201453.2853.3952.6552.9545,245
3/18/201452.8953.3352.8953.2637,974
3/17/201452.5052.9552.4152.666,877
3/14/201452.3652.4352.0652.149,717
3/13/201453.0253.0252.1452.145,631
3/12/201452.6052.6752.4452.573,548
3/11/201453.2753.3052.7552.8110,484
3/10/201453.1053.3252.9453.323,229
3/7/201453.5353.5353.1153.166,791
3/6/201452.9553.5052.9553.307,262
3/5/201452.9952.9952.8152.908,002
3/4/201452.7752.9252.7352.925,002
3/3/201452.0852.2251.5752.068,303
2/28/201452.0752.4952.0752.086,150
2/27/201451.7452.2251.7452.056,915
2/26/201451.4651.9851.3851.6638,596
2/25/201451.1551.4150.8651.187,284
2/24/201451.2151.4551.0051.0013,010
2/21/201451.3051.3050.9350.934,243
2/20/201450.6051.0850.5651.084,925
2/19/201451.1251.1550.5650.563,003
2/18/201451.1951.1951.0051.154,169
2/14/201450.6251.1350.6251.122,833
2/13/201450.1550.8450.1550.764,511
2/12/201450.3250.3250.0850.213,283
2/11/201449.6750.0649.5650.063,150
2/10/201449.0649.4849.0649.4313,167
2/7/201449.4749.4748.7549.236,951
2/6/201448.2048.6048.2048.552,478
2/5/201448.0148.1847.4548.1411,675
2/4/201447.8848.3047.8848.093,601
2/3/201449.0549.2447.6547.6931,011
1/31/201449.1349.4549.1349.3111,785
1/30/201449.1049.4649.0249.385,124
1/29/201448.3349.3748.3348.86180,898
1/28/201448.7648.8248.6048.806,152
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!