PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $57.07

down -0.15


22/8/2014 02:19 PM  |  NYSEARCA : PYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
7/3/201235.5536.1935.5536.172,854
7/2/201235.0035.4535.0035.3428,399
6/29/201235.2235.5435.0035.495,173
6/28/201234.0934.1433.7433.875,339
6/27/201234.0334.3534.0334.252,075
6/26/201233.7734.1333.6333.965,441
6/25/201233.7133.7133.5333.684,143
6/22/201234.0334.2233.9634.222,820
6/21/201234.8334.8333.9233.92691
6/20/201235.2035.2635.0535.153,286
6/19/201234.7035.4334.7035.334,198
6/18/201234.0234.3133.7434.195,706
6/15/201234.0634.2633.8834.257,156
6/14/201234.0134.1333.8133.852,438
6/13/201234.3834.3833.8733.874,258
6/12/201234.0534.4033.8934.399,285
6/11/201235.1135.1134.0934.095,378
6/8/201234.3634.7433.9334.703,880
6/7/201234.8334.8834.4334.442,510
6/6/201234.2034.2934.1734.292,979
6/5/201233.2633.4433.0933.404,131
6/4/201232.9033.0432.5133.0431,838
6/1/201233.8133.8133.3033.303,866
5/31/201234.6134.6133.9734.407,801
5/30/201235.0035.0034.6234.689,043
5/29/201234.9835.5234.9835.397,121
5/25/201234.8334.8334.6534.744,591
5/24/201234.6534.7934.3934.79112,819
5/23/201233.8734.6533.5834.6512,586
5/22/201234.5534.7333.5434.154,807
5/21/201233.3734.5033.3734.4736,016
5/18/201233.9633.9932.7633.3211,612
5/17/201234.3134.6033.0633.75120,128
5/16/201235.6035.6534.7634.7629,002
5/15/201235.5935.8635.2135.369,417
5/14/201235.8836.0535.7335.7724,539
5/11/201236.5136.6636.3936.391,597
5/10/201236.7436.8436.5236.5257,158
5/9/201236.2936.6635.9136.653,797
5/8/201236.6036.8236.0936.829,590
5/7/201236.6636.9836.6636.855,329
5/4/201237.5837.5836.8036.8915,730
5/3/201238.1638.1937.6037.7042,216
5/2/201237.9538.1037.7138.099,166
5/1/201238.4039.0538.1738.17108,906
4/30/201238.5738.5938.1438.1722,416
4/27/201238.4038.6738.2338.6532,855
4/26/201237.8838.3737.8838.256,240
4/25/201237.7538.1637.7538.167,393
4/24/201237.0737.4437.0637.277,162
4/23/201237.5237.5236.7537.179,064
4/20/201237.8538.0637.7637.8218,052
4/19/201238.0038.0037.4137.577,527
4/18/201238.0338.0637.7037.7710,748
4/17/201237.8638.3937.8638.0211,506
4/16/201237.7837.7837.2437.5136,838
4/13/201237.7437.7437.5037.5725,445
4/12/201236.9438.0736.9437.9221,120
4/11/201236.8837.0236.7536.807,548
4/10/201237.1537.1536.2036.2663,306
4/9/201237.2537.3436.9037.1917,974
4/5/201238.1338.1337.6437.684,308
4/4/201237.8738.0237.7337.905,996
4/3/201238.7538.7538.2838.407,257
4/2/201238.2738.8038.2238.5719,156
3/30/201238.1638.4137.9038.0314,220
3/29/201237.7738.0237.4038.026,677
Trading Center