PowerShares DWA Momentum Portfolio Historical Stock Prices

(ETF)
PDP 
$43.39
*  
0.18
0.42%
Get PDP Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading PDP now


Community Rating:
View:    PDP 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 05-DEC-2014 TO 05-MAR-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  43.36  43.4555  43.2322  43.39 197,426
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
02/26/2015 43.39 43.5048 43.263 43.43 195,511
02/25/2015 43.37 43.55 43.26 43.39 219,553
02/24/2015 43.3 43.365 43.15 43.31 655,084
02/23/2015 43.21 43.38 43.21 43.35 413,139
02/20/2015 42.78 43.23 42.6304 43.23 323,653
02/19/2015 42.84 42.933 42.77 42.8 264,120
02/18/2015 42.45 42.7799 42.4 42.75 172,013
02/17/2015 42.53 42.5999 42.35 42.48 331,578
02/13/2015 42.27 42.52 42.215 42.52 254,700
02/12/2015 42.14 42.27 41.96 42.24 468,634
02/11/2015 41.88 42.09 41.76 41.98 515,833
02/10/2015 41.51 41.9193 41.4386 41.88 250,103
02/09/2015 41.48 41.5 41.149 41.25 211,117
02/06/2015 41.92 42 41.53 41.64 197,812
02/05/2015 41.54 41.885 41.54 41.84 210,453
02/04/2015 41.15 41.534 41.05 41.33 130,917
02/03/2015 41.22 41.3865 40.93 41.37 260,722
02/02/2015 41.1 41.1 40.296 41 176,302
01/30/2015 41.55 41.629 40.901 40.95 158,174
01/29/2015 41.15 41.78 40.98 41.74 270,759
01/28/2015 41.84 41.9982 41.13 41.19 355,531
01/27/2015 41.62 41.86 41.3235 41.58 195,186
01/26/2015 41.72 41.93 41.55 41.92 266,745
01/23/2015 41.75 41.8299 41.56 41.65 270,061
01/22/2015 41.22 41.7599 40.87 41.7 260,106
01/21/2015 40.81 41.1396 40.6379 41.01 265,501
01/20/2015 40.7 40.8899 40.3201 40.83 142,949
01/16/2015 39.9 40.57 39.8551 40.56 143,535
01/15/2015 40.6 40.65 39.9756 39.98 182,603
01/14/2015 40.2 40.58 40.11 40.4 209,614
01/13/2015 41.19 41.42 40.34 40.66 226,149
01/12/2015 41.18 41.18 40.7001 40.8 164,259
01/09/2015 41.45 41.45 40.9001 41.04 367,079
01/08/2015 40.96 41.37 40.96 41.37 214,073
01/07/2015 40.19 40.73 40.19 40.69 160,182
01/06/2015 40.45 40.485 39.6001 39.9 344,979
01/05/2015 40.71 40.85 40.2315 40.37 239,543
01/02/2015 41.3 41.3795 40.58 40.89 422,678
12/31/2014 41.51 41.6499 41.06 41.06 202,505
12/30/2014 41.7 41.7 41.3864 41.4 131,299
12/29/2014 41.55 41.7622 41.5301 41.72 159,932
12/26/2014 41.49 41.63 41.46 41.55 110,896
12/24/2014 41.3 41.46 41.26 41.38 103,755
12/23/2014 41.29 41.3172 41.0717 41.25 186,753
12/22/2014 41.12 41.14 40.949 41.095 184,002
12/19/2014 41.21 41.233 40.89 41.14 221,833
12/18/2014 40.83 41.1 40.59 41.1 347,780
12/17/2014 39.46 40.27 39.36 40.21 153,256
12/16/2014 39.52 40.0599 39.28 39.3 238,355
12/15/2014 40.12 40.215 39.4099 39.66 230,567
12/12/2014 40.43 40.43 39.95 39.96 282,373
12/11/2014 40.48 40.9899 40.46 40.54 205,438
12/10/2014 41 41 40.2806 40.35 135,086
12/09/2014 40.72 41.04 40.45 41.03 310,875
12/08/2014 41.44 41.56 40.9 41.13 178,597
12/05/2014 41.54 41.67 41.43 41.51 154,917
*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?