$52.54 +0.41 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
1/3/201232.6933.0432.6933.046,150
12/30/201131.8832.0731.8832.038,971
12/29/201131.7831.9431.7831.944,204
12/28/201131.9732.0331.4831.525,039
12/27/201132.0932.4332.0932.3417,056
12/23/201132.1232.3032.1232.271,431
12/22/201132.0032.2731.9332.116,417
12/21/201131.8131.8631.4131.818,437
12/20/201131.0031.7731.0031.766,295
12/19/201131.2331.3430.7730.813,054
12/16/201131.3131.4830.9331.0811,624
12/15/201131.0131.0130.6230.872,974
12/14/201130.8130.9730.4530.623,973
12/13/201131.7732.2131.0531.082,208
12/12/201132.1332.1331.5231.777,384
12/9/201131.6332.6231.3632.617,899
12/8/201132.5932.5931.8131.882,180
12/7/201132.6132.7032.4232.643,437
12/6/201132.8033.1332.5332.983,563
12/5/201133.1533.2232.8432.844,907
12/2/201133.0233.1332.5232.5218,556
12/1/201132.6633.0832.4132.587,703
11/30/201132.2632.5032.2632.5024,963
11/29/201130.7930.9730.6830.6812,951
11/28/201130.5530.9530.4430.4719,243
11/25/201129.6030.0029.5229.5210,145
11/23/201130.3830.3829.8129.8932,175
11/22/201131.1031.1430.7631.111,312
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center