PowerShares ETF Shs DWA Basic Materials Momentum Portfolio $56.32

down -0.31


29/7/2014 04:00 PM  |  NYSEARCA : PYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
12/22/201035.4635.5735.3635.414,927
12/21/201035.3535.5335.3535.4823,851
12/20/201035.1435.3135.0135.2021,237
12/17/201035.0235.0534.7234.9725,383
12/16/201035.5535.5935.1935.5939,469
12/15/201035.7235.7235.3935.444,084
12/14/201035.4935.6935.4535.529,172
12/13/201035.7335.7335.4535.458,461
12/10/201035.2335.5135.2335.441,801
12/9/201035.6535.6535.0035.174,483
12/8/201035.6635.6635.0035.135,489
12/7/201035.4235.5835.2735.2750,669
12/6/201035.0735.2835.0635.2126,321
12/3/201035.0035.2434.9335.1910,044
12/2/201034.8735.0634.6835.04117,890
12/1/201034.2934.6734.2934.658,524
11/30/201033.7833.9933.7833.832,275
11/29/201033.4134.0933.3534.094,850
11/26/201034.1934.1934.0434.191,239
11/24/201034.0634.3734.0634.375,739
11/23/201033.8633.8633.4433.623,585
11/22/201033.8634.2933.7534.276,045
11/19/201033.5434.0133.5434.013,462
11/18/201033.5434.0133.5433.792,976
11/17/201032.9333.2632.9332.962,160
11/16/201033.2333.2432.8232.8315,013
11/15/201034.0234.1633.7933.908,122
11/12/201034.3034.3033.7533.8542,655
11/11/201034.0934.6534.0934.5921,001
11/10/201034.2634.5033.8734.394,503
11/9/201034.8734.8734.1834.184,093
11/8/201034.6334.7734.5034.7511,264
11/5/201034.5034.8234.5034.7232,897
11/4/201033.7734.4733.7734.4312,281
11/3/201033.6133.6133.2033.402,473
11/2/201033.4833.5733.4833.492,684
11/1/201033.3333.4833.0933.104,911
10/29/201032.7433.1932.7233.1924,749
10/28/201033.2733.2732.7632.8410,704
10/27/201032.8732.9132.5032.8523,256
10/26/201032.9333.2032.9333.002,363
10/25/201032.8033.3332.8033.324,409
10/22/201032.7532.7632.5332.6213,818
10/21/201033.0833.1032.5532.7315,468
10/20/201032.1833.0032.1832.8215,219
10/19/201032.2232.5132.0132.1323,956
10/18/201032.8032.8832.7732.882,545
10/15/201033.0933.0932.5132.756,707
10/14/201032.8932.9832.6132.685,854
10/13/201032.7633.0532.7533.0317,451
10/12/201032.2232.5431.8832.4938,852
10/11/201032.6932.6932.3032.384,955
10/8/201032.1332.4332.1032.3811,228
10/7/201032.2732.2731.5731.847,032
10/6/201032.0532.0631.8631.9724,676
10/5/201031.4031.9731.4031.9010,227
10/4/201031.3031.3030.8130.952,191
10/1/201031.3931.4531.1831.3511,855
9/30/201031.5031.5230.7931.1511,521
9/29/201031.1931.3631.1231.1722,606
9/28/201030.7531.3830.6031.3517,764
9/27/201031.1231.2631.0331.0410,197
9/24/201030.4931.0930.4931.0665,663
9/23/201030.2030.6230.1730.2318,856
9/22/201030.8430.8430.4930.5363,217
9/21/201030.6530.7430.4630.5975,933
9/20/201030.5930.8130.1530.786,961
9/17/201030.4730.5530.2130.4814,695
9/16/201030.4130.4530.2530.417,952
9/15/201030.1930.3429.9230.263,589
9/14/201030.3830.3930.2930.392,634
9/13/201029.9730.2929.9730.287,229
9/10/201029.4629.8029.4629.794,159
9/9/201029.8729.8729.4929.518,297
9/8/201029.4729.8529.4729.5924,791
9/7/201029.8129.8129.4429.477,374
9/3/201029.7629.8629.6629.7612,028
9/2/201029.1629.4429.1629.443,365
9/1/201029.0429.1329.0129.132,456
8/31/201028.0428.1827.8428.057,900
8/30/201028.2828.2827.7727.779,400
8/27/201027.6328.2327.6328.233,400
8/26/201028.0428.0427.5527.551,700
8/25/201027.0227.6226.8527.558,800
8/24/201027.5627.5727.3927.404,600
8/23/201028.3928.3928.0728.0915,200
8/20/201028.3528.3528.0428.348,000
8/19/201029.0729.0728.4128.449,000
8/18/201029.0629.3228.9629.231,900
8/17/201028.9529.4028.9529.185,700
8/16/201028.2328.6627.9928.525,100
8/13/201028.4528.5928.3828.388,900
8/12/201028.2028.7728.2028.608,000
8/11/201028.9628.9628.5928.594,200
8/10/201029.5029.9329.4329.8610,200
8/9/201029.8530.1129.8530.044,900
8/6/201029.7629.9329.4029.674,500
8/5/201029.7230.0729.7229.895,600
8/4/201029.9130.0329.6930.00119,100
8/3/201029.8929.9629.8029.886,600
Trading Center