$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
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
6/30/201138.9039.2238.7339.1910,686
6/29/201138.7438.9138.4838.7810,466
6/28/201137.9838.4837.9738.488,588
6/27/201137.8238.1037.5037.9019,376
6/24/201138.2338.2337.6037.7712,940
6/23/201137.4937.9536.8237.9560,587
6/22/201137.7838.2437.7837.8832,117
6/21/201137.0937.9937.0937.9336,890
6/20/201136.5236.9036.5236.856,519
6/17/201136.7736.8936.4436.4912,411
6/16/201137.0937.1736.0436.5857,403
6/15/201137.5837.6936.9737.0513,793
6/14/201137.5338.0637.5337.938,439
6/13/201137.4337.6836.9137.15204,437
6/10/201137.7837.8637.2537.3514,005
6/9/201137.5238.1037.5037.916,679
6/8/201137.5037.7037.3037.4014,290
6/7/201137.7538.1337.6737.84118,328
6/6/201138.0438.0837.5037.5536,901
6/3/201138.3538.4537.9538.1118,976
6/2/201139.0839.0838.3738.7422,179
6/1/201139.9439.9638.8838.8811,372
5/31/201139.9240.2439.5440.0214,677
5/27/201139.3739.6939.3739.4822,282
5/26/201138.6439.0538.5438.967,536
5/25/201138.0538.7938.0038.7038,749
5/24/201138.3538.5038.0038.3115,809
5/23/201138.3738.3738.0338.1820,530
5/20/201139.2239.2438.6839.0514,825
Trading Center