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

DWAS 
$39.88
*  
0.48
1.19%
Get DWAS Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading DWAS now
Exchange:NASDAQ

Community Rating:
View:    DWAS Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-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 40.44 40.44 39.88 39.88 20,131
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
11/23/2016 40.04 40.5387 40.014 40.46 27,386
11/22/2016 40.24 40.24 39.87 40.15 35,402
11/21/2016 39.99 40.229 39.7405 39.99 29,208
11/18/2016 39.69 39.8389 39.5901 39.7689 13,950
11/17/2016 39.425 39.7004 39.425 39.6031 15,565
11/16/2016 38.92 39.2999 38.88 39.167 26,275
11/15/2016 38.7 39.16 38.58 39.08 21,864
11/14/2016 38.69 39.1499 38.3976 38.69 54,433
11/11/2016 37.37 38.4099 37.37 38.4099 15,874
11/10/2016 37.32 37.6899 36.9054 37.431 23,440
11/09/2016 35.27 36.9496 35.27 36.9496 33,633
11/08/2016 35.33 35.794 35.33 35.59 10,923
11/07/2016 34.99 35.565 34.99 35.46 21,440
11/04/2016 34.36 34.8422 34.17 34.47 21,538
11/03/2016 34.67 34.69 34.31 34.39 37,601
11/02/2016 35.2074 35.2074 34.61 34.69 24,799
11/01/2016 35.41 35.44 34.958 35.18 24,756
10/31/2016 35.36 35.419 35.0916 35.37 20,025
10/28/2016 35.5032 35.6258 35.2 35.2101 8,488
10/27/2016 36.0566 36.0566 35.31 35.37 19,617
10/26/2016 36.25 36.48 35.9 35.93 32,200
10/25/2016 36.7 36.73 36.4 36.44 18,380
10/24/2016 37.0347 37.066 36.6656 36.73 6,520
10/21/2016 36.68 36.778 36.61 36.64 8,102
10/20/2016 37.0845 37.0845 36.68 36.95 99,128
10/19/2016 36.83 37.26 36.83 37.14 144,290
10/18/2016 37.25 37.25 36.95 36.96 23,045
10/17/2016 36.9 37.004 36.81 36.82 16,236
*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?