PowerShares DWA Financial Momentum Portfolio Historical Stock Prices

(ETF)
PFI 
$29.45
*  
0.20
0.67%
Get PFI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PFI now


Community Rating:
View:    PFI After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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 N/A 29.54 29.36 29.45 2,737
04/28/2016 29.79 29.81 29.61 29.65 2,045
04/27/2016 30.05 30.05 29.82 29.9975 2,868
04/26/2016 29.91 30.155 29.91 29.9966 11,025
04/25/2016 29.8082 29.88 29.8082 29.88 1,660
04/22/2016 29.74 29.86 29.7399 29.838 1,973
04/21/2016 30.0105 30.0105 29.62 29.62 564
04/20/2016 30.3 30.3 30.1501 30.2 2,899
04/19/2016 30.36 30.3614 30.36 30.3614 441
04/18/2016 30.16 30.364 30.16 30.364 3,176
04/15/2016 30.02 30.16 29.98 30.16 1,960
04/14/2016 30.1399 30.1399 30.042 30.061 2,304
04/13/2016 30.061 30.1101 30.061 30.1101 900
04/12/2016 30.0317 30.1354 30.0289 30.0601 4,388
04/11/2016 29.8484 29.8484 29.8484 29.8484 143
04/08/2016 30.0577 30.0577 29.8501 29.8501 1,509
04/07/2016 29.77 29.7948 29.761 29.78 1,600
04/06/2016 29.9911 30.1 29.9622 30.09 2,880
04/05/2016 30.04 30.084 30 30 2,216
04/04/2016 30.21 30.27 30.21 30.26 2,303
04/01/2016 30.1101 30.45 30.1101 30.423 1,072
03/31/2016 30.25 30.25 30.25 30.25 00
03/30/2016 30.25 30.25 30.25 30.25 150
03/29/2016 29.6922 29.76 29.6922 29.76 442
03/28/2016 29.6 29.717 29.57 29.676 9,018
03/24/2016 29.4001 29.47 29.38 29.45 4,857
03/23/2016 29.7401 29.75 29.7401 29.7401 624
03/22/2016 29.82 29.8313 29.82 29.8313 685
03/21/2016 30.05 30.05 29.86 29.9 36,672
03/18/2016 30.1179 30.12 30.1179 30.12 706
03/17/2016 29.805 30.0726 29.805 30.0726 1,020
03/16/2016 29.6 29.6106 29.487 29.6106 3,000
03/15/2016 29.4101 29.4496 29.4101 29.4397 1,067
03/14/2016 29.38 29.42 29.3772 29.42 3,002
03/11/2016 29.13 29.375 29.13 29.345 1,665
03/10/2016 29.04 29.046 28.8373 28.8373 672
03/09/2016 28.9047 28.92 28.9047 28.92 997
03/08/2016 28.913 29.04 28.8683 28.8683 1,156
03/07/2016 29.23 29.2599 29.14 29.2 3,958
03/04/2016 29.29 29.314 29.18 29.2546 2,145
03/03/2016 29.09 29.09 28.96 29.09 2,170
03/02/2016 28.75 28.99 28.75 28.99 5,872
03/01/2016 28.2 28.82 28.2 28.82 4,801
02/29/2016 28.29 28.367 28.16 28.367 1,744
02/26/2016 28.26 28.4906 28.26 28.4906 1,430
02/25/2016 27.91 28.18 27.91 28.18 460
02/24/2016 27.49 27.72 27.38 27.72 5,755
02/23/2016 27.813 27.89 27.8 27.87 3,494
02/22/2016 28.06 28.232 28.06 28.075 1,753
02/19/2016 27.54 27.8536 27.49 27.8399 4,604
02/18/2016 27.66 27.6892 27.54 27.58 1,909
02/17/2016 27.79 27.835 27.7501 27.7501 28,272
02/16/2016 27.12 27.3599 27 27.315 5,017
02/12/2016 26.55 26.7 26.5 26.66 22,810
02/11/2016 26.09 26.2715 25.98 26.16 8,283
02/10/2016 26.56 26.9495 26.56 26.9148 3,206
02/09/2016 26.24 26.56 26.24 26.46 3,734
02/08/2016 27 27 26.2488 26.2488 1,557
02/05/2016 27.87 27.95 27.25 27.25 6,692
02/04/2016 27.991 28.004 27.94 28.004 1,330
02/03/2016 27.67 28.08 27.67 28.08 1,893
02/02/2016 28.1434 28.1693 28.09 28.09 3,848
02/01/2016 28.47 28.63 28.31 28.63 31,901
01/29/2016 27.95 28.375 27.83 28.375 2,521
01/28/2016 27.94 28.05 27.92 27.92 1,779
*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?