$53.01 +0.41 (%) PowerShares ETF Shs DWA Basic Materials Momentum Portfolio - NYSEARCA

Oct. 23, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
5/19/201139.2839.4539.0739.309,645
5/18/201138.4339.1338.3839.1328,138
5/17/201138.5038.5837.9938.2650,504
5/16/201138.8939.3538.6138.6532,167
5/13/201139.5639.5638.9138.9929,153
5/12/201139.3739.5638.8839.4121,293
5/11/201140.2340.2339.3039.5029,013
5/10/201139.8940.2939.8640.2211,418
5/9/201139.2939.8139.2939.7212,120
5/6/201139.2839.7239.0939.2414,002
5/5/201138.8239.1838.6038.7328,167
5/4/201139.7739.7738.7539.0426,524
5/3/201140.2440.2739.3839.6713,805
5/2/201140.9340.9640.3540.4525,436
4/29/201140.5240.7540.4640.7322,592
4/28/201140.4140.5240.1940.4158,434
4/27/201140.4540.4539.8340.3612,236
4/26/201139.9840.5139.7940.3516,349
4/25/201140.2040.2739.6139.8244,144
4/21/201139.5639.9239.5039.9269,195
4/20/201139.3239.4839.1839.3523,946
4/19/201138.3638.6738.3238.6111,047
4/18/201138.4938.4938.0038.3321,980
4/15/201138.5938.8838.3938.7626,186
4/14/201138.0038.5238.0038.4926,745
4/13/201138.5438.7538.0538.3614,460
4/12/201138.5538.6638.2338.2814,330
4/11/201139.1839.7938.7638.8718,090
4/8/201139.9939.9939.3039.4215,352
4/7/201139.7739.9939.5239.6743,755
4/6/201140.3940.3939.5939.7341,934
4/5/201139.8340.1039.4639.9327,248
4/4/201139.6639.6639.3939.5827,655
4/1/201139.1939.5039.1439.2621,804
3/31/201139.1739.1738.9739.0733,277
3/30/201139.0239.0238.5238.9472,255
3/29/201138.1938.4937.9538.4817,816
3/28/201138.5038.5038.0738.0817,853
3/25/201138.1538.5838.0338.2831,851
3/24/201138.1638.1637.5937.9229,454
Trading Center