PowerShares DWA Momentum Portfolio Historical Stock Prices

(ETF)
PDP 
$43.15
*  
0.04
0.09%
Get PDP Alerts
*Delayed - data as of Jul. 7, 2015 9:56 ET  -  Find a broker to begin trading PDP now


Community Rating:
View:    PDP Real Time
 
 
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 06-APR-2015 TO 06-JUL-2015

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.
9:56  43.32  43.32  43.12  43.15 8,709
07/06/2015 42.96 43.4167 42.9101 43.19 114,561
07/02/2015 43.39 43.459 43.11 43.26 165,635
07/01/2015 43.42 43.46 43.165 43.35 384,158
06/30/2015 43.21 43.303 42.96 43.06 158,393
06/29/2015 43.45 43.62 42.8201 42.85 320,364
06/26/2015 43.85 43.94 43.64 43.81 109,113
06/25/2015 43.93 43.94 43.68 43.76 154,454
06/24/2015 44.18 44.1986 43.79 43.79 165,986
06/23/2015 44.29 44.2954 44.1422 44.24 125,253
06/22/2015 44.22 44.3 44.13 44.19 143,249
06/19/2015 43.98 44.1299 43.94 43.94 100,716
06/18/2015 43.65 44.1966 43.63 44.07 153,003
06/17/2015 43.42 43.61 43.27 43.54 246,774
06/16/2015 43.06 43.36 43.06 43.33 160,583
06/15/2015 43.07 43.1591 42.813 43.09 88,646
06/12/2015 43.26 43.388 43.199 43.28 104,033
06/11/2015 43.4 43.53 43.3751 43.43 115,097
06/10/2015 42.87 43.3399 42.8438 43.3 131,522
06/09/2015 42.69 42.73 42.41 42.65 613,460
06/08/2015 43.11 43.14 42.75 42.75 75,477
06/05/2015 43.04 43.2 42.83 43.16 104,034
06/04/2015 43.33 43.446 43.02 43.07 168,912
06/03/2015 43.46 43.56 43.2916 43.49 253,261
06/02/2015 43.31 43.4849 43.16 43.34 132,608
06/01/2015 43.48 43.5895 43.13 43.46 115,411
05/29/2015 43.54 43.54 43.22 43.29 131,512
05/28/2015 43.51 43.6 43.3946 43.57 84,062
05/27/2015 43.29 43.6 43.27 43.58 101,696
05/26/2015 43.61 43.61 43.1199 43.19 107,790
05/22/2015 43.68 43.7998 43.62 43.69 120,001
05/21/2015 43.61 43.77 43.5706 43.72 113,488
05/20/2015 43.74 43.808 43.53 43.61 131,137
05/19/2015 43.75 43.8292 43.62 43.68 126,798
05/18/2015 43.31 43.703 43.3 43.67 187,605
05/15/2015 43.35 43.36 43.21 43.34 297,020
05/14/2015 43.07 43.329 42.86 43.31 212,560
05/13/2015 43.09 43.2072 42.8051 42.82 111,188
05/12/2015 42.88 43.1099 42.67 42.95 182,080
05/11/2015 43.2 43.32 43.09 43.11 144,025
05/08/2015 43.03 43.3499 43 43.16 248,740
05/07/2015 42.4 42.8399 42.4 42.76 223,455
05/06/2015 42.6 42.62 42.15 42.39 350,256
05/05/2015 43.11 43.145 42.4953 42.52 158,895
05/04/2015 43.25 43.4799 43.17 43.2 362,988
05/01/2015 42.64 43.14 42.64 43.1301 564,458
04/30/2015 42.94 43.05 42.24 42.43 319,975
04/29/2015 43.27 43.4 42.87 43.07 551,989
04/28/2015 43.53 43.6 43 43.46 150,101
04/27/2015 44.18 44.24 43.57 43.63 237,199
04/24/2015 44.11 44.13 43.9721 44.08 160,858
04/23/2015 43.77 44.2 43.77 44.11 104,902
04/22/2015 43.79 43.7952 43.436 43.7795 133,743
04/21/2015 43.8 43.8 43.61 43.74 165,564
04/20/2015 43.49 43.67 43.405 43.62 236,260
04/17/2015 43.58 43.58 43.0401 43.2 184,173
04/16/2015 43.58 43.75 43.5354 43.69 298,102
04/15/2015 43.75 43.86 43.6384 43.65 206,287
04/14/2015 43.72 43.8499 43.43 43.65 417,704
04/13/2015 43.95 44.13 43.781 43.81 230,688
04/10/2015 43.84 44 43.75 43.96 209,829
04/09/2015 43.7 43.8696 43.4803 43.75 364,822
04/08/2015 43.33 43.72 43.3296 43.72 169,224
04/07/2015 43.44 43.5899 43.2292 43.25 163,775
04/06/2015 43.06 43.51 42.94 43.4 151,850
*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?