PowerShares DWA Industrials Momentum Portfolio Historical Stock Prices

(ETF)
PRN 
$47.4701
*  
0.2911
0.62%
Get PRN Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  47.56  47.15  47.4701 4,177
09/17/2014 47.15 47.56 47.15 47.4701 4,177
09/16/2014 46.6412 47.21 46.64 47.179 10,046
09/15/2014 47.14 47.14 46.764 46.9017 6,149
09/12/2014 47.35 47.36 47.15 47.1736 3,223
09/11/2014 47.12 47.53 46.89 47.5 4,973
09/10/2014 47.16 47.2793 47.01 47.27 14,312
09/09/2014 47.78 47.79 47.336 47.336 9,194
09/08/2014 47.63 48.08 47.63 47.97 9,385
09/05/2014 47.9 47.9 47.29 47.85 4,804
09/04/2014 47.61 48.04 47.6 47.66 21,335
09/03/2014 48.14 48.14 47.7 47.7 9,169
09/02/2014 47.7 48.07 47.7 47.92 9,828
08/29/2014 47.73 47.75 47.5 47.75 6,448
08/28/2014 47.62 47.72 47.45 47.6301 16,222
08/27/2014 47.87 47.9 47.77 47.82 12,504
08/26/2014 48.05 48.05 47.869 47.869 9,406
08/25/2014 48 48.06 47.9 47.91 15,951
08/22/2014 47.72 47.8821 47.56 47.7732 17,176
08/21/2014 47.74 47.8391 47.72 47.81 30,545
08/20/2014 47.5699 47.76 47.55 47.72 9,114
08/19/2014 47.44 47.61 47.211 47.6061 5,058
08/18/2014 46.81 47.2899 46.81 47.26 8,330
08/15/2014 46.84 46.84 46.19 46.533 55,862
08/14/2014 46.5366 46.57 46.39 46.5499 15,895
08/13/2014 46.07 46.4 46 46.3679 7,558
08/12/2014 46.03 46.071 45.69 45.7988 6,216
08/11/2014 45.7165 46.2699 45.7165 46.04 6,935
08/08/2014 45.1915 45.74 45.1915 45.74 7,320
08/07/2014 45.33 45.45 45.01 45.08 17,929
08/06/2014 45.02 45.36 44.87 45.14 21,385
08/05/2014 45.43 45.65 45.0901 45.24 27,810
08/04/2014 44.68 45.2 44.68 45.2 23,574
08/01/2014 44.64 44.864 43.74 44.8 46,049
07/31/2014 46 46 44.77 44.83 31,932
07/30/2014 46.44 46.44 46.18 46.44 10,180
07/29/2014 46.94 47.07 46.29 46.29 11,973
07/28/2014 47.18 47.18 46.65 46.811 7,248
07/25/2014 47.28 47.4299 47.1 47.18 7,123
07/24/2014 47.78 47.78 47.46 47.51 13,585
07/23/2014 47.51 47.88 47.46 47.6848 19,859
07/22/2014 47.61 48.39 47.48 47.73 19,025
07/21/2014 47.21 47.333 46.94 47.2771 21,901
07/18/2014 47.0301 47.4315 47.0301 47.4315 32,077
07/17/2014 47.35 47.51 46.87 46.87 15,624
07/16/2014 47.78 47.78 47.38 47.52 65,701
07/15/2014 47.73 47.84 47.2301 47.52 20,864
07/14/2014 47.52 47.7651 47.52 47.67 27,004
07/11/2014 47.1 47.35 47.04 47.32 17,777
07/10/2014 46.96 47.41 46.03 47.16 24,802
07/09/2014 47.62 47.719 47.5178 47.58 39,953
07/08/2014 47.83 47.83 47.292 47.47 14,704
07/07/2014 48.49 48.5127 47.65 47.89 9,723
07/03/2014 48.53 48.73 48.27 48.64 9,712
07/02/2014 48.61 48.78 48.27 48.27 27,096
07/01/2014 48.18 48.69 48.18 48.5 10,516
06/30/2014 47.8 48.14 47.8 48.069 15,502
06/27/2014 47.55 48.059 47.55 48.02 8,163
06/26/2014 47.51 47.6668 47.42 47.6336 5,616
06/25/2014 47.38 47.71 47.16 47.71 8,109
06/24/2014 48.08 48.39 47.5 47.51 11,992
06/23/2014 48.0141 48.17 48.0001 48.07 6,742
06/20/2014 48.03 48.1866 47.9389 48.18 11,072
06/19/2014 48.02 48.0899 47.7278 47.932 5,053
06/18/2014 47.6 47.9364 47.41 47.89 44,010
06/17/2014 47.45 47.9199 47.38 47.74 21,591
06/16/2014 47.3 47.601 47.3 47.49 8,198
06/13/2014 47.23 47.41 47 47.35 30,168
06/12/2014 47.57 47.5813 47.0905 47.16 4,882
06/11/2014 47.5301 47.82 47.5301 47.6 25,824
06/10/2014 47.95 47.95 47.6901 47.92 60,463
06/09/2014 47.8 48.45 47.746 48.14 94,193
06/06/2014 47.6301 47.93 47.6301 47.93 20,587
06/05/2014 46.65 47.4495 46.61 47.35 15,935
06/04/2014 46.275 46.6799 46.275 46.62 7,192
06/03/2014 46.51 46.51 46.0272 46.34 28,599
06/02/2014 46.5 46.5799 45.98 46.56 16,229
05/30/2014 46.51 46.51 46.2301 46.47 7,533
05/29/2014 46.58 46.6299 46.31 46.59 10,076
05/28/2014 46.6499 46.6499 46.4282 46.4282 17,317
05/27/2014 46.28 46.6393 46.21 46.44 18,189
05/23/2014 45.32 45.95 45.3 45.93 16,463
05/22/2014 45.2339 45.482 45.2339 45.35 8,469
05/21/2014 45.14 45.27 44.85 45.18 7,611
05/20/2014 45.39 45.39 44.7201 44.89 9,400
05/19/2014 45.17 45.73 45.17 45.64 10,270
05/16/2014 45.06 45.19 44.76 45.18 21,890
05/15/2014 44.88 45.09 44.66 45.036 17,015
05/14/2014 46.08 46.09 45.4583 45.49 24,668
05/13/2014 46.53 46.6788 46.17 46.17 49,073
05/12/2014 45.81 46.49 45.8012 46.48 24,464
05/09/2014 45.29 45.53 45.1 45.51 142,209
05/08/2014 45.57 46.1 45.31 45.3901 41,562
05/07/2014 45.9 45.9 45.34 45.85 269,699
05/06/2014 46.26 46.49 45.93 45.93 8,549
05/05/2014 46.05 46.56 45.7701 46.4722 59,368
05/02/2014 46.28 46.4601 46.1694 46.2801 5,475
05/01/2014 46.34 46.804 46.0801 46.2332 33,149
04/30/2014 46.09 46.42 45.822 46.42 12,606
04/29/2014 45.77 46.1405 45.71 46.07 158,829
04/28/2014 46.27 46.31 44.961 45.61 18,648
04/25/2014 46.46 46.53 45.94 46.01 162,246
04/24/2014 46.97 46.97 46.2 46.62 11,518
04/23/2014 46.95 47.11 46.76 46.76 24,504
04/22/2014 46.38 46.9372 46.3601 46.74 34,978
04/21/2014 46.09 46.38 45.8501 46.38 19,039
04/17/2014 45.75 46.2478 45.67 46.0962 10,221
04/16/2014 45.458 45.73 45.22 45.73 13,382
04/15/2014 44.71 45.16 43.9 44.88 38,958
04/14/2014 44.86 45.19 44.22 44.64 45,513
04/11/2014 45 45.3313 43.47 44.59 33,674
04/10/2014 46.68 46.7291 45.17 45.3699 100,195
04/09/2014 45.94 46.75 45.94 46.72 124,583
04/08/2014 45.65 45.9792 45.2573 45.81 60,777
04/07/2014 46.64 46.85 45.35 45.621 55,701
04/04/2014 48.23 48.31 46.8 46.96 29,868
04/03/2014 48.69 48.69 47.8801 48.17 28,252
04/02/2014 48.3899 48.55 48.3499 48.55 105,812
04/01/2014 47.94 48.23 47.827 48.23 34,338
03/31/2014 47.06 47.77 46.76 47.77 18,663
03/28/2014 46.78 47.23 46.78 46.9199 9,987
03/27/2014 46.83 46.83 46.45 46.6477 45,081
03/26/2014 47.92 48.03 46.79 46.79 12,686
03/25/2014 47.77 47.95 47.52 47.6104 29,989
03/24/2014 47.99 48.1 47.2 47.6 239,796
03/21/2014 48.26 48.61 48.05 48.169 9,032
03/20/2014 47.89 48.2199 47.791 48.11 13,906
03/19/2014 48.41 48.5533 47.78 48.0499 24,050
03/18/2014 48.06 48.559 48.06 48.54 15,916
03/17/2014 47.66 48.21 47.66 48.04 13,020
03/14/2014 47.4 47.6902 47.3601 47.3753 39,493
03/13/2014 48.55 48.55 47.18 47.39 28,297
03/12/2014 48.99 48.99 47.68 48.17 25,825
03/11/2014 49.14 49.15 48.18 48.307 17,410
03/10/2014 49.16 49.47 48.64 48.85 40,500
03/07/2014 49.49 49.49 49.04 49.12 43,642
03/06/2014 48.84 49.07 48.76 49.03 57,482
03/05/2014 49 49 48.63 48.72 101,413
03/04/2014 48.39 48.88 48.39 48.81 32,201
03/03/2014 47.7 47.8925 47.36 47.79 66,553
02/28/2014 48.1 48.4395 48.02 48.16 19,256
02/27/2014 47.57 48.04 47.5548 48.04 50,026
02/26/2014 47.63 47.9499 47.49 47.73 228,450
02/25/2014 47.47 47.7399 47.32 47.42 77,141
02/24/2014 47.37 47.9765 47.05 47.51 37,598
02/21/2014 47.16 47.35 47.12 47.12 19,146
02/20/2014 46.75 47.116 46.6201 47.06 35,632
02/19/2014 46.96 47.17 46.59 46.66 39,718
02/18/2014 46.82 47 46.5928 47 82,988
02/14/2014 46.47 46.8 46.354 46.75 7,882
02/13/2014 45.93 46.58 45.93 46.53 17,773
02/12/2014 46.03 46.3646 45.94 46.33 9,431
02/11/2014 45.7 46.01 45.48 45.93 20,054
02/10/2014 46 46 45.44 45.54 44,412
02/07/2014 45.39 45.93 45.39 45.92 34,567
02/06/2014 44.84 45.29 44.84 44.93 717,389
02/05/2014 44.61 44.81 44.18 44.68 22,347
02/04/2014 44.6 44.92 44.03 44.8 21,069
02/03/2014 46.29 46.29 44.3301 44.3921 117,245
01/31/2014 45.75 46.412 45.75 46.05 46,502
01/30/2014 46.12 46.4 45.96 46.27 45,894
01/29/2014 47 47 45.78 45.9 66,314
01/28/2014 46.29 46.869 46.29 46.72 43,056
01/27/2014 46.63 46.75 45.72 46.25 72,975
01/24/2014 48.26 48.26 46.58 46.59 42,147
01/23/2014 48.84 48.95 48.1601 48.34 608,528
01/22/2014 48.85 48.99 48.5928 48.98 22,116
01/21/2014 48.84 48.84 48.3495 48.57 20,664
01/17/2014 48.28 48.49 48.171 48.3 39,047
01/16/2014 48.3 48.46 48.1801 48.46 1,151,452
01/15/2014 48.42 48.42 48.031 48.202 56,260
01/14/2014 47.47 47.9394 47.46 47.89 31,759
01/13/2014 48 48.02 47.16 47.28 53,771
01/10/2014 47.79 47.95 47.54 47.94 20,950
01/09/2014 47.49 47.789 47.37 47.66 79,532
01/08/2014 47.4 47.45 47.08 47.45 36,683
01/07/2014 47.28 47.5 47.179 47.36 26,516
01/06/2014 48.35 48.35 47.019 47.08 95,734
01/03/2014 47.4 47.4899 47.22 47.4 22,208
01/02/2014 47.7 47.7 47.04 47.15 18,338
12/31/2013 47.77 47.93 47.5 47.71 45,629
12/30/2013 48.37 48.37 47.51 47.59 36,719
12/27/2013 48.03 48.03 47.6 47.7 14,416
12/26/2013 47.94 47.94 47.7686 47.85 41,939
12/24/2013 49.71 49.71 47.45 47.57 18,845
12/23/2013 47.48 47.639 47.309 47.44 68,245
12/20/2013 46.57 47.27 46.57 47.2 48,674
12/19/2013 46.75 46.76 46.6004 46.73 19,302
12/18/2013 46.266 47.03 45.7801 46.89 25,141
12/17/2013 46.79 46.79 46.14 46.24 35,013
12/16/2013 46.12 46.5 46.12 46.45 15,916
12/13/2013 45.9599 45.979 45.6901 45.93 30,281
12/12/2013 45.51 45.8699 45.51 45.73 9,454
12/11/2013 46.37 46.37 45.4694 45.4694 27,086
12/10/2013 46.51 46.6999 46.316 46.36 24,656
12/09/2013 46.64 46.66 46.4 46.49 31,708
12/06/2013 46.2 46.5 45.35 46.46 54,009
12/05/2013 45.8799 45.9199 45.734 45.85 11,538
12/04/2013 46.48 46.48 45.4101 45.95 10,244
12/03/2013 46.69 46.69 46.04 46.13 32,897
12/02/2013 46.89 47.0199 46.56 46.56 7,886
11/29/2013 47.43 47.43 46.96 46.96 5,367
11/27/2013 46.71 49.2 46.66 46.96 10,479
11/26/2013 46.45 46.76 46.44 46.64 17,317
11/25/2013 46.63 46.66 46.332 46.47 67,844
11/22/2013 46.22 46.5 46.09 46.49 32,594
11/21/2013 45.74 46.1 45.74 46.1 23,140
11/20/2013 45.68 45.81 45.38 45.53 10,721
11/19/2013 46.1 46.1399 45.5215 45.5901 28,483
11/18/2013 46.3 46.43 45.9494 46.05 21,224
11/15/2013 46.07 46.1325 45.8986 46.13 17,018
11/14/2013 45.92 46.059 45.61 45.99 12,755
11/13/2013 45.37 45.71 45.1356 45.71 14,915
11/12/2013 45.5 45.6699 45.29 45.48 49,510
11/11/2013 45.45 45.63 45.25 45.49 43,187
11/08/2013 44.92 45.31 44.64 45.31 281,418
11/07/2013 45.3701 45.41 44.5599 44.5599 6,994
11/06/2013 45.3895 45.4 45.2799 45.2799 18,391
11/05/2013 45.5 45.69 45.2599 45.6 6,224
11/04/2013 45.3599 45.64 45.3599 45.59 25,715
11/01/2013 44.93 45.2232 44.7983 45.2232 7,882
10/31/2013 44.89 45.24 44.481 44.96 10,237
10/30/2013 45.31 45.3425 44.68 44.91 11,139
10/29/2013 46.11 46.11 44.8301 45.22 21,516
10/28/2013 45.03 45.19 45 45.08 12,863
10/25/2013 45.1 45.14 44.93 45.14 8,626
10/24/2013 45.83 45.83 44.7 45.1 6,860
10/23/2013 44.26 44.632 44.26 44.5907 6,792
10/22/2013 44.44 44.81 44.39 44.58 13,578
10/21/2013 45.22 45.22 44.0301 44.23 21,223
10/18/2013 44.14 44.33 43.95 44.33 25,229
10/17/2013 43.19 43.81 43.19 43.81 9,415
10/16/2013 43.09 43.3552 43.07 43.35 10,049
10/15/2013 43.28 43.28 42.9399 42.97 12,259
10/14/2013 42.78 43.3495 42.78 43.33 16,451
10/11/2013 44.2 44.2 42.651 43.12 6,706
10/10/2013 42.27 42.69 42.27 42.69 21,470
10/09/2013 41.87 41.87 41.27 41.5 15,885
10/08/2013 42.28 42.28 41.6194 41.659 13,470
10/07/2013 42.54 43 42.2621 42.2621 7,869
10/04/2013 42.4524 42.83 42.4524 42.78 3,925
10/03/2013 43.24 43.24 42.13 42.5384 9,935
10/02/2013 42.86 43.02 42.76 42.94 260,376
10/01/2013 42.919 43.13 42.919 43.11 5,171
09/30/2013 43 43 42.3 42.5466 3,143
09/27/2013 42.8 42.8735 42.7553 42.79 13,866
09/26/2013 43.0632 43.0632 42.85 42.92 2,216
09/25/2013 43.2 43.2 42.69 42.81 6,100
09/24/2013 42.6 43.21 42.6 43 5,055
09/23/2013 42.7 42.742 42.61 42.742 4,275
09/20/2013 43.38 43.38 42.88 42.8901 7,279
09/19/2013 43.39 43.39 43.12 43.18 18,931
09/18/2013 42.6 43.21 42.471 43.06 8,560
09/17/2013 42.28 42.7 42.28 42.7 91,704
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?