PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $56.86

down -0.18


21/8/2014 09:37 AM  |  NYSEARCA : PYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
3/23/201137.1637.7737.1037.6820,516
3/22/201137.6537.6937.1837.3223,330
3/21/201137.2737.4237.0337.4212,247
3/18/201136.8236.9336.5836.5947,253
3/17/201136.3536.6236.2536.268,374
3/16/201136.4836.4935.6935.9717,375
3/15/201135.8836.5035.4536.4420,049
3/14/201136.5536.7136.3136.6013,044
3/11/201136.2836.3535.4236.2924,800
3/10/201136.7436.7435.9436.0624,376
3/9/201136.9437.1136.8237.0025,287
3/8/201136.6137.4636.6137.1815,527
3/7/201137.2437.7136.6236.8320,626
3/4/201137.5637.6937.1237.184,387
3/3/201137.1837.7637.1737.6910,443
3/2/201136.4136.9136.4136.7037,710
3/1/201137.8237.8236.4836.6630,928
2/28/201137.6837.6837.2337.4730,217
2/25/201136.5537.2336.5537.2111,949
2/24/201136.8336.8336.0636.5117,203
2/23/201136.9837.0736.1136.6017,063
2/22/201138.2938.2936.9537.0765,489
2/18/201138.6938.6938.1738.3529,842
2/17/201138.4638.5738.1738.5127,647
2/16/201138.0038.2838.0038.2416,467
2/15/201137.9037.9637.6637.7023,221
2/14/201138.0438.0437.7038.0012,903
2/11/201137.4137.7637.4137.687,949
2/10/201137.2337.4536.6137.3112,703
2/9/201137.3637.4137.1037.2616,403
2/8/201137.3637.4937.2537.4913,217
2/7/201137.4437.4737.1037.3518,958
2/4/201137.1937.1936.8237.1114,542
2/3/201137.1037.1036.6737.053,357
2/2/201136.8837.2936.8836.939,796
2/1/201136.7837.2436.7737.186,624
1/31/201136.0636.4435.9836.2812,061
1/28/201136.6036.6435.8235.8226,595
1/27/201136.4636.6636.4436.5318,131
1/26/201136.0636.6536.0636.6018,112
1/25/201135.7035.8435.5235.8433,827
1/24/201135.5635.8635.5135.7411,669
1/21/201135.6735.7135.3435.419,609
1/20/201135.8535.8535.1335.2315,713
1/19/201136.4036.4035.8235.896,006
Trading Center