PowerShares DWA Momentum Portfolio Historical Stock Prices

(ETF)
PDP 
$40.33
*  
0.14
0.35%
Get PDP Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.29  40.43  40.21  40.33 95,866
08/29/2014 40.16 40.23 40.048 40.19 68,326
08/28/2014 39.88 40.12 39.84 40.09 64,754
08/27/2014 39.97 40.03 39.93 40 109,343
08/26/2014 40.02 40.1295 39.99 40 182,487
08/25/2014 39.94 40.08 39.9299 40 141,299
08/22/2014 39.78 39.87 39.66 39.764 82,768
08/21/2014 39.78 39.83 39.67 39.79 164,827
08/20/2014 39.54 39.778 39.53 39.75 108,316
08/19/2014 39.53 39.607 39.51 39.58 110,573
08/18/2014 39.23 39.44 39.2299 39.44 124,306
08/15/2014 39.16 39.2 38.74 39.02 171,141
08/14/2014 38.83 39 38.83 38.9918 98,856
08/13/2014 38.72 38.8751 38.6399 38.81 99,292
08/12/2014 38.62 38.7497 38.4798 38.58 99,065
08/11/2014 38.68 38.85 38.64 38.6698 194,069
08/08/2014 38.05 38.505 37.99 38.505 89,062
08/07/2014 38.32 38.363 37.86 37.95 326,438
08/06/2014 38 38.318 37.98 38.11 211,031
08/05/2014 38.3 38.451 38.0301 38.13 103,013
08/04/2014 38.25 38.517 38.021 38.46 263,039
08/01/2014 38.01 38.2871 37.8425 38.14 212,078
07/31/2014 38.62 38.62 38.06 38.06 226,231
07/30/2014 39.02 39.1225 38.7646 38.9 52,233
07/29/2014 39.18 39.2307 38.925 38.9298 92,852
07/28/2014 39.21 39.21 38.929 39.14 79,253
07/25/2014 39.26 39.31 39.121 39.19 102,296
07/24/2014 39.41 39.4732 39.33 39.35 78,630
07/23/2014 39.34 39.4293 39.28 39.31 64,997
07/22/2014 39.27 39.3499 39.1701 39.27 87,484
07/21/2014 39.15 39.1699 38.9502 39.1 74,946
07/18/2014 38.86 39.23 38.8272 39.18 138,213
07/17/2014 39 39.27 38.67 38.71 183,075
07/16/2014 39.26 39.289 39.03 39.13 147,959
07/15/2014 39.35 39.4099 38.95 39.12 115,714
07/14/2014 39.22 39.32 39.21 39.24 105,547
07/11/2014 38.98 39.04 38.8498 39.005 125,380
07/10/2014 38.75 39.07 38.58 38.95 283,502
07/09/2014 38.95 39.1672 38.95 39.16 87,653
07/08/2014 39.17 39.17 38.75 38.9 95,768
07/07/2014 39.33 39.33 39.09 39.1374 166,200
07/03/2014 39.29 39.43 39.27 39.41 53,773
07/02/2014 39.4 39.43 39.163 39.2 100,128
07/01/2014 39.15 39.4999 39.15 39.39 75,308
06/30/2014 38.9 39.03 38.87 39.01 75,258
06/27/2014 38.85 38.9 38.72 38.9 74,586
06/26/2014 38.9 38.9 38.5301 38.81 71,341
06/25/2014 38.53 38.9059 38.53 38.87 97,776
06/24/2014 38.88 39.06 38.51 38.53 134,360
06/23/2014 39 39 38.85 38.9 91,815
06/20/2014 38.97 39.0001 38.89 38.99 85,887
06/19/2014 38.88 38.93 38.71 38.86 166,557
06/18/2014 38.7 38.89 38.53 38.88 201,608
06/17/2014 38.54 38.77 38.46 38.68 101,501
06/16/2014 38.43 38.67 38.39 38.57 192,886
06/13/2014 38.52 38.55 38.3 38.499 147,813
06/12/2014 38.84 38.88 38.38 38.49 377,070
06/11/2014 38.65 38.85 38.65 38.81 129,151
06/10/2014 38.98 39 38.7305 38.88 136,468
06/09/2014 39.06 39.19 38.9 38.97 485,391
06/06/2014 38.96 39.09 38.9023 39.08 232,667
06/05/2014 38.69 38.9399 38.5123 38.88 108,990
06/04/2014 38.48 38.68 38.3399 38.65 156,450
06/03/2014 38.46 38.53 38.3499 38.49 84,020
06/02/2014 38.44 38.52 38.11 38.52 125,103
05/30/2014 38.36 38.42 38.2002 38.36 222,868
05/29/2014 38.19 38.37 38.1 38.37 181,329
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?