PowerShares Exchange-Traded Fund Trust II PowerShares DWA SmallCap Momentum Portfolio Historical Stock Prices

DWAS 
$41.47
*  
0.31
0.75%
Get DWAS Alerts
*Delayed - data as of Feb. 27, 2017  -  Find a broker to begin trading DWAS now
Exchange:NASDAQ

Community Rating:
View:    DWAS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-NOV-2016 TO 24-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.12 41.58 41.13 41.47 133,999
02/24/2017 40.92 41.2389 40.92 41.16 123,504
02/23/2017 41.96 41.96 40.921 41.28 151,369
02/22/2017 42.01 42.01 41.607 41.72 163,718
02/21/2017 41.88 42.0804 41.7714 41.91 122,340
02/17/2017 41.55 41.71 41.39 41.71 35,670
02/16/2017 41.87 41.87 41.4175 41.72 36,702
02/15/2017 41.36 41.8604 41.36 41.8 14,752
02/14/2017 41.24 41.71 41.24 41.6899 21,988
02/13/2017 41.56 41.74 41.3632 41.43 57,129
02/10/2017 41.36 41.4746 41.1374 41.3 20,649
02/09/2017 40.5574 41.14 40.5574 41.14 14,913
02/08/2017 40.54 40.54 40.0345 40.35 24,018
02/07/2017 40.8491 40.9 40.3798 40.5814 21,057
02/06/2017 41.08 41.08 40.6787 40.69 13,073
02/03/2017 40.75 41.08 40.5701 41.0672 21,387
02/02/2017 40.56 40.56 40.2201 40.2626 55,174
02/01/2017 40.82 40.82 40.255 40.53 27,376
01/31/2017 40.22 40.5 39.9421 40.47 37,298
01/30/2017 40.6 40.6 39.98 40.2611 6,804
01/27/2017 40.83 40.93 40.74 40.9 11,297
01/26/2017 41.2 41.21 40.8225 40.98 280,442
01/25/2017 40.98 41.2299 40.96 41.1452 21,181
01/24/2017 40.13 40.77 40.08 40.66 28,473
01/23/2017 39.94 39.94 39.66 39.86 18,520
01/20/2017 40.13 40.2591 39.95 40.03 25,371
01/19/2017 40.33 40.3343 39.7865 39.85 33,543
01/18/2017 39.94 40.19 39.925 40.19 20,944
01/17/2017 40.44 40.44 39.88 39.88 20,131
01/13/2017 40.48 40.6352 40.3516 40.36 5,772
01/12/2017 40.53 40.53 39.59 40.14 14,782
01/11/2017 40.58 40.69 40.3001 40.69 14,898
01/10/2017 40.02 40.61 39.93 40.57 21,542
01/09/2017 40.22 40.2261 39.85 40.02 45,294
01/06/2017 40.5 40.547 40.2405 40.26 8,355
01/05/2017 41.01 41.01 40.3783 40.57 30,755
01/04/2017 40.71 41.22 40.6401 41.19 135,684
01/03/2017 40.74 40.9 40.189 40.54 45,768
12/30/2016 40.93 40.93 40.34 40.4 17,615
12/29/2016 40.7399 40.7477 40.535 40.5901 12,170
12/28/2016 41.0041 41.06 40.6201 40.7276 10,970
12/27/2016 41.06 41.2659 41.06 41.14 15,646
12/23/2016 40.66 41 40.66 41 24,493
12/22/2016 41.1317 41.2024 40.658 40.68 21,604
12/21/2016 41.28 41.344 41.0983 41.0983 33,216
12/20/2016 40.97 41.309 40.9532 41.26 11,278
12/19/2016 40.68 41.1182 40.68 40.96 15,980
12/16/2016 40.83 41.2299 40.63 40.67 29,785
12/15/2016 40.48 41.1779 40.48 40.98 24,635
12/14/2016 40.63 40.859 40.4101 40.47 12,707
12/13/2016 40.85 41.15 40.7227 40.86 14,313
12/12/2016 40.98 41.31 40.6801 40.81 26,094
12/09/2016 41.26 41.54 41.17 41.2343 23,178
12/08/2016 40.51 41.31 40.51 41.31 90,751
12/07/2016 40.39 40.7 40.17 40.63 129,043
12/06/2016 40.31 40.57 39.95 40.51 38,738
12/05/2016 39.8 40.0999 39.8 40.0607 26,286
12/02/2016 39.32 39.4799 39.146 39.358 23,565
12/01/2016 40.16 40.16 39.25 39.42 24,895
11/30/2016 40.34 40.4299 39.811 39.96 37,776
11/29/2016 39.96 40.246 39.94 40 127,334
11/28/2016 40.57 40.57 39.9401 39.97 26,106
11/25/2016 40.501 40.67 40.501 40.67 6,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?