$51.33 +0.33 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Oct. 20, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
3/28/201238.5138.5137.5537.846,817
3/27/201238.3538.6538.2538.2517,561
3/26/201238.2438.3138.1038.3127,074
3/23/201237.2237.7936.9437.625,485
3/22/201237.7237.7236.9637.086,507
3/21/201237.8737.9637.6937.747,157
3/20/201237.8037.8637.5937.698,792
3/19/201238.0938.5138.0538.2211,170
3/16/201238.0038.0137.7937.853,726
3/15/201237.7937.9637.7037.906,941
3/14/201237.9237.9237.5037.504,171
3/13/201237.4637.8237.4237.827,806
3/12/201237.2537.4637.0437.0816,926
3/9/201237.1237.6437.1237.293,336
3/8/201236.7337.1036.5437.0831,379
3/7/201236.4236.4335.9636.3239,980
3/6/201236.4036.4035.8835.9612,789
3/5/201237.4137.4136.7236.948,621
3/2/201238.1538.1537.4337.5811,164
3/1/201237.6938.0737.6937.9219,778
2/29/201238.2338.4037.5137.5133,619
2/28/201237.9738.3037.7838.1385,507
2/27/201237.5238.0337.5037.9810,350
2/24/201237.9738.0137.7537.826,020
2/23/201237.5737.9737.5737.915,639
2/22/201237.8037.8537.5937.792,693
2/21/201238.1338.1637.6937.697,667
2/17/201237.8037.8037.6037.802,926
2/16/201237.1237.7536.4937.7538,842
2/15/201237.3837.3836.9437.004,427
2/14/201237.4737.6636.8937.1829,694
2/13/201237.9137.9137.4037.5229,152
2/10/201237.5637.5637.0137.25124,698
2/9/201238.4738.4737.7437.9129,125
2/8/201238.1238.3337.7538.056,312
2/7/201237.9738.1237.9038.0012,543
2/6/201238.0538.0537.7537.989,429
2/3/201238.0038.2037.9038.0213,437
2/2/201237.6237.8337.4337.4311,425
2/1/201237.1937.6337.1937.5316,036
1/31/201237.0037.0636.4036.703,380
1/30/201236.6136.7436.3036.7410,549
1/27/201236.3636.9236.3636.9213,538
1/26/201236.5636.7736.1036.1011,862
1/25/201235.7036.4535.5736.4311,190
1/24/201235.5335.8035.5335.768,084
1/23/201235.2935.8235.2935.7316,045
1/20/201235.5835.6435.4735.636,404
1/19/201235.2635.6035.2635.526,059
1/18/201234.8835.4434.8835.394,817
1/17/201235.1435.4034.8434.8940,732
1/13/201234.7634.7934.3734.7719,898
1/12/201234.4934.9734.4034.9770,916
1/11/201234.3634.3634.3534.36400
1/10/201234.0534.3034.0534.284,684
1/9/201233.5033.5033.3533.412,787
1/6/201233.4033.4833.3333.402,044
1/5/201233.0633.3232.7833.25157,250
1/4/201232.8033.2132.8033.212,710
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center