PowerShares DWA Momentum Portfolio Historical Stock Prices

(ETF)
PDP 
$43.58
*  
0.39
0.9%
Get PDP Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading PDP now


Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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.
16:00  43.27  43.60  43.27  43.58 101,255
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
04/02/2015 43.16 43.42 43.11 43.24 185,876
04/01/2015 43.37 43.37 42.79 43.0697 381,989
03/31/2015 43.82 43.82 43.4 43.43 493,564
03/30/2015 43.69 43.92 43.6635 43.86 504,903
03/27/2015 43 43.49 43 43.44 158,423
03/26/2015 42.86 43.2199 42.59 42.98 293,581
03/25/2015 44 44.07 43.07 43.09 251,589
03/24/2015 44.26 44.3293 43.99 44 236,657
03/23/2015 44.55 44.55 44.24 44.26 181,496
03/20/2015 44.55 44.61 44.4 44.55 368,179
03/19/2015 44.16 44.35 44.1198 44.34 220,368
03/18/2015 43.76 44.3355 43.449 44.13 615,516
03/17/2015 43.64 43.8799 43.5099 43.8 157,668
03/16/2015 43.2 43.65 43.2 43.65 209,917
03/13/2015 43.15 43.2899 42.74 42.99 233,349
03/12/2015 42.64 43.15 42.64 43.14 240,538
03/11/2015 42.65 42.65 42.45 42.49 154,987
03/10/2015 42.79 42.79 42.5001 42.5264 179,174
03/09/2015 42.87 43.13 42.87 43.07 227,918
03/06/2015 43.29 43.295 42.76 42.81 442,852
03/05/2015 43.32 43.4555 43.2322 43.39 197,426
03/04/2015 43.31 43.31 43.0228 43.21 219,160
03/03/2015 43.59 43.59 43.15 43.43 453,285
03/02/2015 43.23 43.68 43.2125 43.68 236,538
02/27/2015 43.44 43.5124 43.17 43.19 190,864
*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?