PowerShares DWA Financial Momentum Portfolio Historical Stock Prices

(ETF)
PFI 
$30.348
*  
0.5373
1.74%
Get PFI Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading PFI now


Community Rating:
View:    PFI 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 29-MAR-2015 TO 29-JUN-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  30.83  30.95  30.348  30.348 6,341
06/29/2015 30.81 30.95 30.348 30.348 6,341
06/26/2015 30.7879 30.8853 30.76 30.8853 1,235
06/25/2015 30.92 30.9201 30.79 30.79 5,610
06/24/2015 31.13 31.1848 30.94 31.0179 7,273
06/23/2015 31.15 31.2685 31.12 31.13 6,532
06/22/2015 31.32 31.48 31.2 31.2 16,039
06/19/2015 31.3599 31.36 31.3425 31.36 1,216
06/18/2015 31.55 31.5641 31.53 31.5641 1,080
06/17/2015 31.01 31.285 31.01 31.28 4,551
06/16/2015 30.96 31.2 30.9508 31.16 6,873
06/15/2015 30.87 30.94 30.85 30.9155 1,860
06/12/2015 31.03 31.0972 30.9901 31.0334 1,105
06/11/2015 31.07 31.1236 31.05 31.084 2,594
06/10/2015 30.66 31.066 30.66 31.02 4,664
06/09/2015 30.53 30.53 30.3598 30.3598 4,488
06/08/2015 30.6 30.61 30.48 30.48 12,848
06/05/2015 30.58 30.66 30.45 30.52 7,790
06/04/2015 30.75 30.838 30.7 30.764 55,733
06/03/2015 30.99 31 30.88 30.9 25,287
06/02/2015 31.05 31.1 31.02 31.1 26,981
06/01/2015 30.981 31.31 30.96 31.24 34,931
05/29/2015 31.16 31.16 31.029 31.0299 2,976
05/28/2015 31.22 31.25 31.1094 31.25 2,114
05/27/2015 31.16 31.324 30.95 31.324 19,327
05/26/2015 31.2 31.2 30.9188 31.0299 4,773
05/22/2015 31.2499 31.2982 31.2468 31.28 8,272
05/21/2015 31.4 31.4 31.204 31.24 1,696
05/20/2015 31.44 31.55 31.43 31.43 6,813
05/19/2015 31.49 31.55 31.4486 31.486 6,873
05/18/2015 31.41 31.5099 31.41 31.49 4,946
05/15/2015 31.32 31.4284 31.32 31.4284 4,618
05/14/2015 30.8 31.2599 30.8 31.2599 25,522
05/13/2015 31.12 31.12 30.77 30.77 5,563
05/12/2015 30.8 31.04 30.6 30.945 4,830
05/11/2015 31.11 31.185 30.93 30.974 3,833
05/08/2015 30.99 31.2 30.99 31.052 6,191
05/07/2015 30.37 30.8268 30.192 30.8 61,759
05/06/2015 30.51 30.544 30.23 30.4 15,358
05/05/2015 31.05 31.05 30.51 30.5655 14,081
05/04/2015 31.1 31.2 30.9985 31.06 10,808
05/01/2015 30.97 31.031 30.94 30.94 3,065
04/30/2015 31.14 31.14 30.69 30.71 7,556
04/29/2015 31.37 31.465 31.11 31.22 5,784
04/28/2015 31.52 31.65 31.255 31.5199 4,244
04/27/2015 31.56 31.79 31.43 31.469 12,393
04/24/2015 31.55 31.6854 31.55 31.6028 9,216
04/23/2015 31.6 31.68 31.467 31.6299 2,644
04/22/2015 31.4001 31.5394 31.4001 31.5394 1,848
04/21/2015 31.48 31.52 31.41 31.48 3,970
04/20/2015 31.52 31.52 31.18 31.36 6,831
04/17/2015 31.36 31.36 31.06 31.15 9,097
04/16/2015 31.37 31.5299 31.2624 31.47 9,357
04/15/2015 31.4001 31.5325 31.38 31.38 4,873
04/14/2015 31.4088 31.5 31.35 31.4357 8,888
04/13/2015 31.5 31.57 31.42 31.42 4,242
04/10/2015 31.573 31.6 31.4 31.436 6,215
04/09/2015 31.88 31.88 31.39 31.4 6,805
04/08/2015 31.8009 31.87 31.76 31.8467 2,969
04/07/2015 32.0408 32.0408 31.766 31.766 3,036
04/06/2015 32 32.26 32 32.165 8,903
04/02/2015 32.0003 32.08 31.9901 32.08 3,417
04/01/2015 31.93 31.93 31.7201 31.76 1,504
03/31/2015 32.0257 32.0257 31.9003 31.97 16,375
03/30/2015 31.8405 32.1099 31.8 31.99 4,698
*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?