PowerShares DWA Financial Momentum Portfolio Historical Stock Prices

(ETF)
PFI 
$28.97
*  
0.06
0.21%
Get PFI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PFI 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.01  28.87  28.97 7,740
08/19/2014 29.38 29.38 28.91 28.91 2,190
08/18/2014 28.87 28.87 28.863 28.863 1,009
08/15/2014 28.674 28.674 28.38 28.4 6,545
08/14/2014 28.46 28.62 28.44 28.53 26,874
08/13/2014 28.5 28.54 28.48 28.49 2,684
08/12/2014 28.17 28.22 28.137 28.21 1,543
08/11/2014 28.33 28.45 28.264 28.32 5,233
08/08/2014 27.95 28.16 27.95 28.082 1,231
08/07/2014 28.1 28.14 27.82 27.82 4,074
08/06/2014 27.83 27.99 27.83 27.936 4,549
08/05/2014 27.8143 27.983 27.81 27.943 1,750
08/04/2014 27.77 27.9441 27.637 27.8416 8,517
08/01/2014 27.8148 27.87 27.5908 27.84 7,950
07/31/2014 28.151 28.151 27.89 27.89 4,832
07/30/2014 28.38 28.46 28.37 28.46 3,049
07/29/2014 28.66 28.7499 28.63 28.7499 2,054
07/28/2014 28.92 28.92 28.6 28.7699 2,686
07/25/2014 28.906 28.906 28.825 28.825 1,426
07/24/2014 28.94 29.09 28.94 28.9801 2,453
07/23/2014 29.01 29.02 28.84 28.96 4,351
07/22/2014 28.82 28.99 28.82 28.88 6,061
07/21/2014 28.67 28.8 28.67 28.71 3,502
07/18/2014 28.68 28.87 28.6701 28.81 1,380
07/17/2014 28.71 28.919 28.44 28.472 12,125
07/16/2014 28.91 29 28.86 28.96 8,920
07/15/2014 29.2918 29.2918 29.09 29.1799 1,786
07/14/2014 29.19 29.3099 29.141 29.25 1,939
07/11/2014 28.86 29.05 28.8 29.05 10,019
07/10/2014 28.99 29.3099 28.8 29.223 6,262
07/09/2014 29.22 29.36 29.22 29.275 3,761
07/08/2014 29.15 29.34 29.135 29.1633 8,384
07/07/2014 29.47 29.51 29.41 29.41 3,439
07/03/2014 29.61 29.709 29.6 29.65 1,772
07/02/2014 29.47 29.54 29.41 29.41 51,896
07/01/2014 29.37 29.67 29.37 29.51 10,360
06/30/2014 29.16 29.27 29.14 29.21 14,466
06/27/2014 29.05 29.16 29.05 29.16 1,265
06/26/2014 29.02 29.05 28.9 29.05 1,616
06/25/2014 28.81 29.1246 28.81 29.1246 4,991
06/24/2014 29.05 29.3299 28.91 28.92 4,434
06/23/2014 29.123 29.21 29.1101 29.12 5,893
06/20/2014 29.1 29.19 29.0719 29.098 1,768
06/19/2014 29.22 29.22 29.06 29.17 5,526
06/18/2014 29.1 29.19 28.9401 29.19 4,331
06/17/2014 28.66 29.15 28.64 29.07 11,037
06/16/2014 28.75 28.82 28.72 28.764 3,680
06/13/2014 28.59 28.9899 28.59 28.7601 2,070
06/12/2014 28.937 28.95 28.7 28.7 1,615
06/11/2014 29.15 29.15 28.8862 28.96 3,330
06/10/2014 29.1984 29.1984 29.09 29.172 1,133
06/09/2014 29.09 29.281 29.09 29.18 6,988
06/06/2014 28.8 29.159 28.8 29.159 6,372
06/05/2014 28.5 28.85 28.4 28.766 4,070
06/04/2014 28.25 28.4115 28.23 28.3999 6,295
06/03/2014 27.9701 28.13 27.9701 28.129 8,314
06/02/2014 27.94 28.0999 27.48 28.0999 8,540
05/30/2014 27.878 27.878 27.789 27.789 525
05/29/2014 27.71 27.84 27.71 27.8108 3,267
05/28/2014 27.76 27.9 27.76 27.844 2,239
05/27/2014 27.9 27.9599 27.81 27.91 6,744
05/23/2014 27.6024 27.61 27.5601 27.5601 2,586
05/22/2014 27.39 27.51 27.39 27.4801 2,648
05/21/2014 27.3 27.38 27.2866 27.38 2,367
05/20/2014 27.31 27.31 27.12 27.12 979
05/19/2014 27.17 27.4015 27.15 27.4015 5,076
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?