PowerShares DWA Industrials Momentum Portfolio Historical Stock Prices

(ETF)
PRN 
$48.6
*  
0.7601
1.59%
Get PRN Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PRN 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-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  48.58  48.69  47.99  48.60 6,962
03/30/2015 47.99 48.69 47.99 48.6 6,962
03/27/2015 47.72 47.8399 47.59 47.8399 16,129
03/26/2015 47.8 47.8 47.15 47.694 26,272
03/25/2015 49.09 49.09 47.65 47.75 14,864
03/24/2015 48.92 48.93 48.63 48.78 21,441
03/23/2015 49.36 49.36 48.8 48.81 18,690
03/20/2015 48.9101 49.2999 48.9101 49.25 10,286
03/19/2015 48.95 48.95 48.5801 48.81 13,711
03/18/2015 48.3 49.07 48.028 48.94 17,750
03/17/2015 48.86 48.86 48.3648 48.4821 26,598
03/16/2015 48.34 48.61 48.34 48.61 15,487
03/13/2015 48.37 48.37 47.6803 48.05 18,689
03/12/2015 47.945 48.35 47.88 48.35 11,553
03/11/2015 47.696 47.7 47.45 47.6099 8,185
03/10/2015 47.78 47.81 47.2401 47.52 19,408
03/09/2015 48.24 48.31 47.9901 48.25 15,829
03/06/2015 48.24 48.37 47.93 47.97 24,254
03/05/2015 48.81 48.81 48.354 48.56 10,885
03/04/2015 48.19 48.559 48.18 48.5308 26,092
03/03/2015 48.8272 48.8272 48.5641 48.73 59,979
03/02/2015 49.04 49.25 48.9 49.25 68,921
02/27/2015 49.0068 49.104 48.7701 48.7701 21,388
02/26/2015 49.21 49.2299 48.934 48.934 6,848
02/25/2015 49.282 49.3299 49.09 49.2199 16,185
02/24/2015 49.18 49.3899 49.14 49.3899 18,032
02/23/2015 49.78 49.78 48.79 49.12 17,151
02/20/2015 48.57 49.0299 48.28 48.95 21,892
02/19/2015 48.38 48.64 48.38 48.5472 28,389
02/18/2015 48.23 48.37 47.79 48.28 57,429
02/17/2015 47.97 48.2699 47.97 48.15 7,992
02/13/2015 47.83 48.2899 47.83 48.23 15,907
02/12/2015 47.06 47.99 47.06 47.89 32,904
02/11/2015 47.3245 47.3599 47.1507 47.27 10,037
02/10/2015 46.94 47.229 46.68 47.13 12,038
02/09/2015 46.78 47.1299 46.75 46.8 25,094
02/06/2015 47.08 47.284 46.92 46.97 18,297
02/05/2015 46.92 47.0773 46.75 47.018 20,349
02/04/2015 46.62 46.9 46.54 46.77 12,527
02/03/2015 46.34 46.83 46.34 46.81 14,156
02/02/2015 45.52 45.9865 45.2678 45.9865 23,981
01/30/2015 46.03 46.05 45.567 45.58 23,056
01/29/2015 45.81 46.3399 45.582 46.26 8,842
01/28/2015 46.85 46.8699 45.88 45.99 16,242
01/27/2015 46.68 46.6999 45.99 46.5 59,518
01/26/2015 46.62 47.09 46.62 47.09 79,746
01/23/2015 46.9696 47.0499 46.74 46.76 29,703
01/22/2015 45.99 47.17 45.99 47.09 46,783
01/21/2015 45.79 46.45 45.79 46.13 19,673
01/20/2015 46.38 46.38 45.5 45.93 16,606
01/16/2015 45.26 46.11 45.26 46.082 10,322
01/15/2015 46.05 46.07 45.528 45.6544 9,531
01/14/2015 45.69 45.96 45.69 45.92 30,036
01/13/2015 46.65 46.96 45.7676 46.05 50,218
01/12/2015 46.47 46.51 46.08 46.285 25,138
01/09/2015 46.94 46.94 46.6 46.6 35,255
01/08/2015 46.37 46.98 46.16 46.98 51,853
01/07/2015 45.87 45.92 45.54 45.885 29,308
01/06/2015 45.941 46.02 45.0874 45.6623 113,176
01/05/2015 46.97 46.97 46.04 46.11 106,279
01/02/2015 47.59 47.662 46.75 47.18 20,719
12/31/2014 47.81 48.002 47.41 47.41 48,837
12/30/2014 47.8 48.65 47.78 47.8759 21,485
*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?