PowerShares DWA Basic Materials Mom Port $52.83

up +0.51


17/4/2014 06:40 PM  |  NYSEARCA : PYZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
11/21/201131.1031.2330.7431.1039,698
11/18/201131.8132.0931.6031.7722,477
11/17/201132.7432.8031.5531.5526,015
11/16/201132.8533.5032.8533.1436,610
11/15/201133.3633.6132.8333.5637,945
11/14/201133.3733.5133.0633.2840,133
11/11/201133.0333.6833.0333.5611,471
11/10/201132.8232.9232.2732.5322,802
11/9/201132.9633.0732.1632.2715,712
11/8/201133.7934.0133.1934.0143,232
11/7/201133.5933.7433.1933.6629,532
11/4/201133.3333.8433.0533.624,102
11/3/201133.2933.7532.9733.692,983
11/2/201132.3532.9332.3532.442,009
11/1/201131.3732.3031.3331.739,131
10/31/201133.7933.7932.8932.8916,532
10/28/201134.0834.7134.0834.3620,476
10/27/201133.2534.6033.2534.1530,185
10/26/201131.8832.0931.3132.095,001
10/25/201132.2032.2031.5531.555,135
10/24/201131.5732.4031.5732.396,371
10/21/201130.8931.2830.8931.284,645
10/20/201129.9130.2929.8130.292,058
10/19/201130.9931.2530.3230.324,293
10/18/201130.5131.3130.0331.314,218
10/17/201131.3731.3730.4130.447,311
10/14/201131.2231.6731.1631.562,746
10/13/201130.6430.8930.2430.8910,657
10/12/201130.8031.2230.8030.989,533
10/11/201129.8330.4329.8330.428,452
10/10/201129.4230.0729.4230.077,624
10/7/201129.6229.6228.5328.7662,731
10/6/201128.4329.4428.3029.3938,949
10/5/201127.5928.6727.5228.5639,168
10/4/201126.0427.6425.5027.64292,771
10/3/201127.8527.9026.3526.3561,481
9/30/201128.0728.4827.8927.917,376
9/29/201129.3529.3528.3128.7658,534
9/28/201130.3630.3628.7628.8211,483
9/27/201129.9530.9229.9530.476,546
9/26/201128.8629.1628.1029.1618,885
9/23/201128.2128.9028.2128.5211,830
9/22/201129.2929.2928.0328.5738,972
9/21/201131.8231.8230.3230.3215,444
9/20/201132.6232.7231.9231.947,555
9/19/201132.4732.7832.1932.653,471
9/16/201133.3533.4132.9533.182,502
9/15/201133.0433.2232.7233.194,115
9/14/201132.4532.9931.7732.773,241
9/13/201132.0232.1431.6232.142,566
9/12/201131.2431.4030.7931.406,645
9/9/201132.3032.3031.5631.729,690
9/8/201132.8133.2732.8132.993,521
9/7/201132.7733.2132.7733.2114,123
9/6/201131.4132.0031.2032.0029,153
9/2/201132.7232.8732.2032.423,733
9/1/201134.3234.7033.4733.5017,816
8/31/201134.8334.8534.1234.2316,184
8/30/201133.7934.3033.6934.268,273
8/29/201133.0833.9232.6633.9232,301
8/26/201131.4532.6131.1132.613,993
8/25/201132.5532.6131.7231.7311,567
8/24/201131.7632.3831.6932.3110,251
8/23/201130.8431.7530.8431.754,448
8/22/201131.5331.5330.6030.6010,089
8/19/201131.1231.9030.8430.8410,236
8/18/201132.5532.5531.3231.5417,997
8/17/201133.9234.1233.4933.5322,142
8/16/201134.1134.1133.3133.618,925
8/15/201133.8934.3133.7534.3111,022
8/12/201133.4233.7633.1133.537,764
8/11/201131.3933.2031.3933.1912,526
8/10/201131.9332.6531.3131.3410,718
8/9/201130.8832.6030.7832.6030,066
8/8/201132.3032.6130.3430.3955,231
8/5/201134.2934.2932.2533.30291,042
8/4/201135.7635.7633.5833.6040,133
8/3/201136.5036.5035.2436.2437,721
8/2/201137.8638.0336.5236.5260,888
8/1/201138.8138.9537.9038.1916,772
7/29/201137.9238.4437.5638.2319,793
7/28/201138.6839.1238.4538.4539,461
7/27/201139.4039.4038.5638.6425,433
7/26/201139.9139.9139.5639.6411,056
7/25/201139.5940.1839.5939.9833,605
7/22/201140.2340.2739.9840.1714,805
7/21/201139.9640.3239.9640.315,987
7/20/201139.7539.7639.5239.7126,474
7/19/201139.1739.7039.1739.6711,828
7/18/201139.2639.3238.7038.8620,308
7/15/201139.3239.3739.1339.3711,096
7/14/201139.7139.8639.0039.0963,314
7/13/201139.5540.0039.4939.5722,466
7/12/201139.3839.6439.2639.2811,018
7/11/201140.0140.0139.3539.488,749
7/8/201140.0140.3139.6840.3014,441
7/7/201140.1740.6040.1740.4638,515
7/6/201139.7639.9239.6139.824,831
7/5/201139.8839.8839.5539.828,521
7/1/201138.9039.7638.7339.7716,766
Trading Center