$55.79 +0.19 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Nov. 25, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
9/19/201239.1139.3839.1039.3115,862
9/18/201239.2039.2338.7139.065,093
9/17/201240.0240.0239.1339.1312,965
9/14/201239.5840.1939.5839.6915,867
9/13/201238.6439.5238.3839.396,701
9/12/201238.5638.6738.4338.5419,780
9/11/201238.4538.7038.2038.424,939
9/10/201238.4138.6238.4138.512,152
9/7/201238.1938.3738.1838.283,477
9/6/201237.2337.8137.2337.671,762
9/5/201236.8837.0036.8637.002,634
9/4/201236.7136.9536.4036.926,122
8/31/201236.5736.8936.5636.791,987
8/30/201236.4636.5636.3836.462,464
8/29/201236.8536.9436.6036.843,426
8/28/201236.8437.0036.6536.656,170
8/27/201236.9336.9336.5036.694,845
8/24/201236.7537.0336.6136.802,089
8/23/201237.0637.2736.8636.932,766
8/22/201237.4637.4737.0537.4613,876
8/21/201237.8937.8937.3737.372,600
8/20/201237.6637.6637.2737.417,383
8/17/201237.4037.6337.3737.545,268
8/16/201237.0037.3437.0037.273,560
8/15/201236.6136.7936.6136.76746
8/14/201236.7236.7236.5736.593,013
8/13/201236.7636.7636.3336.64965
8/10/201236.7536.8436.3336.783,784
8/9/201236.6136.9736.6136.8920,819
8/8/201236.5836.7636.5636.663,126
8/7/201236.8236.8236.6336.654,442
8/6/201236.1136.3836.1136.202,156
8/3/201235.4036.0235.4035.905,201
8/2/201235.3835.3834.7435.032,674
8/1/201235.5635.7735.2635.2842,925
7/31/201235.5235.6435.3935.5012,168
7/30/201235.5635.5835.3935.526,614
7/27/201234.8335.6234.8335.543,134
7/26/201234.8434.8934.4934.714,042
7/25/201234.5634.6934.2334.285,356
7/24/201234.8335.0034.2534.252,794
7/23/201234.8335.1134.7535.115,446
7/20/201235.9035.9035.7435.783,469
7/19/201236.2336.3036.2336.30541
7/18/201235.6336.0735.6235.905,093
7/17/201235.3935.7235.3935.711,779
7/16/201235.6935.6935.2635.39625
7/13/201234.9235.5534.9235.551,835
7/12/201234.5434.9334.2034.913,369
7/11/201235.1135.1234.6034.882,750
7/10/201235.8235.8234.9434.942,565
7/9/201235.4935.5935.3635.504,477
7/6/201235.8635.8635.6235.7315,544
7/5/201235.9136.4035.9136.402,360
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center