PowerShares DWA Industrials Momentum Portfolio Historical Stock Prices

(ETF)
PRN 
$43.1442
*  
0.4058
0.93%
Get PRN Alerts
*Delayed - data as of Sep. 4, 2015 12:13 ET  -  Find a broker to begin trading PRN now


Community Rating:
View:    PRN Real Time
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
12:13 N/A  43.62  43.09  43.1442 12,709
09/03/2015 43.28 43.96 43.28 43.55 95,207
09/02/2015 42.78 43.28 42.69 43.26 53,348
09/01/2015 42.7458 42.9899 42.2112 42.36 49,860
08/31/2015 43.78 44.01 43.53 43.66 15,464
08/28/2015 44.63 44.63 43.5501 43.91 23,526
08/27/2015 43.28 44.13 43.2299 44 91,153
08/26/2015 42.99 43.26 41.81 42.79 37,513
08/25/2015 43.16 43.16 41.6218 41.7799 46,907
08/24/2015 41.11 43.19 19.63 41.98 71,925
08/21/2015 44.23 44.3899 43.46 43.52 57,924
08/20/2015 45.55 45.5999 44.77 44.8741 28,377
08/19/2015 46.43 46.43 45.7901 45.96 32,066
08/18/2015 46.48 46.5899 46.3 46.52 32,488
08/17/2015 46.05 46.5356 45.85 46.5356 44,073
08/14/2015 45.96 46.26 45.7701 46.26 24,750
08/13/2015 45.73 46.0899 45.58 45.9299 45,430
08/12/2015 45.47 46.55 45.0401 45.64 22,039
08/11/2015 45.78 46.1 45.7 45.88 25,717
08/10/2015 46.3699 46.4499 46.11 46.2774 56,862
08/07/2015 45.67 45.72 45.3966 45.65 113,062
08/06/2015 46.31 46.31 45.7 45.85 118,677
08/05/2015 46.28 46.571 46.22 46.2667 61,525
08/04/2015 46.11 46.11 44.89 45.87 83,237
08/03/2015 46.16 46.16 45.73 46.01 39,002
07/31/2015 46.33 47 46.23 46.3399 49,036
07/30/2015 46.4 46.4 46.13 46.25 68,059
07/29/2015 46.05 46.5299 45.73 46.41 101,696
07/28/2015 45.37 45.6999 44.97 45.59 66,040
07/27/2015 45.61 45.61 45.0201 45.13 56,645
07/24/2015 46.03 46.168 45.5101 45.63 50,490
07/23/2015 46.66 46.6799 46.0053 46.05 65,795
07/22/2015 46.47 46.47 46.2501 46.37 62,415
07/21/2015 46.75 46.75 46.314 46.3399 67,719
07/20/2015 47.11 47.11 46.76 46.822 99,849
07/17/2015 46.79 46.79 46.58 46.7147 148,857
07/16/2015 46.79 46.9194 46.64 46.85 88,536
07/15/2015 47.05 47.05 46.52 46.58 50,650
07/14/2015 46.64 46.9399 46.64 46.9 56,024
07/13/2015 46.6 46.7 46.488 46.7 44,755
07/10/2015 46.03 46.2 45.8301 46.18 55,413
07/09/2015 45.95 45.95 45.5 45.5 58,455
07/08/2015 46.07 46.07 45.3001 45.35 20,257
07/07/2015 46.19 46.19 45.4 46.17 35,694
07/06/2015 45.82 46.41 45.82 46.04 77,715
07/02/2015 46.51 46.59 46.1701 46.3694 11,808
07/01/2015 46.66 46.73 46.31 46.53 20,952
06/30/2015 46.46 46.48 46.09 46.31 15,557
06/29/2015 46.93 47.01 46.11 46.12 76,804
06/26/2015 47.76 47.76 47.05 47.12 12,262
06/25/2015 47.93 47.93 47.2 47.26 21,519
06/24/2015 48.16 48.1699 47.54 47.5798 20,394
06/23/2015 48.57 48.57 48.08 48.185 34,814
06/22/2015 48.278 48.3704 48.2029 48.26 37,249
06/19/2015 48.24 48.3099 48.12 48.18 125,480
06/18/2015 47.83 48.44 47.83 48.31 16,833
06/17/2015 47.95 47.95 47.55 47.7785 33,147
06/16/2015 47.9 47.9 47.48 47.73 20,181
06/15/2015 47.55 47.79 47.39 47.63 18,045
06/12/2015 48.15 48.15 47.84 47.95 15,401
06/11/2015 48.12 48.19 47.85 48.1399 31,778
06/10/2015 47.61 47.89 47.42 47.83 13,498
06/09/2015 47.31 47.4363 47.07 47.25 38,454
06/08/2015 47.94 47.94 47.351 47.3553 16,365
06/05/2015 47.5673 47.7232 47.4501 47.7036 16,316
06/04/2015 47.75 47.88 47.43 47.5 22,503
06/03/2015 47.7993 48.1301 47.72 48.01 8,279
06/02/2015 47.71 47.97 45.9024 47.7299 21,733
06/01/2015 47.87 47.87 47.278 47.69 71,718
05/29/2015 48.16 48.16 47.26 47.4375 28,755
05/28/2015 47.85 47.97 47.748 47.9543 21,586
05/27/2015 47.7299 48.1472 47.61 48.12 16,150
05/26/2015 48.12 48.12 47.4845 47.63 22,388
05/22/2015 48.81 48.81 48.03 48.06 40,386
05/21/2015 48.3 48.49 48.2 48.38 16,503
05/20/2015 48.68 48.68 48.126 48.23 60,914
05/19/2015 48.41 48.5399 48.296 48.378 20,356
05/18/2015 47.9104 48.47 47.8901 48.4 13,547
05/15/2015 48.08 48.19 48 48.04 11,895
05/14/2015 47.7752 48.215 47.753 48.1784 13,140
05/13/2015 47.82 48.02 47.45 47.5656 27,493
05/12/2015 47.51 47.6799 47.3819 47.5207 12,236
05/11/2015 47.89 48.06 47.8643 47.8643 9,876
05/08/2015 48 48.16 47.8933 47.9167 7,014
05/07/2015 47.2 47.6096 47.13 47.45 28,099
05/06/2015 47.21 47.21 46.8267 47.06 15,931
05/05/2015 47.72 47.83 46.8701 46.92 35,316
05/04/2015 47.7 48.06 47.595 47.704 39,643
05/01/2015 46.75 47.65 46.74 47.59 41,610
04/30/2015 48.15 48.15 46.87 46.87 10,323
04/29/2015 48.25 48.25 47.5962 47.7501 13,083
04/28/2015 48.01 48.25 47.74 48.0701 30,015
04/27/2015 48.55 48.68 48.078 48.09 24,259
04/24/2015 48.75 48.751 48.3 48.3896 14,534
04/23/2015 48.36 48.72 48.25 48.61 19,758
04/22/2015 48.78 48.78 48.0499 48.4788 10,608
04/21/2015 48.55 49.2 48.1 48.29 14,545
04/20/2015 47.78 48.45 47.78 48.4112 16,323
04/17/2015 47.82 47.82 47.46 47.7325 12,069
04/16/2015 48.77 48.77 48.12 48.26 17,191
04/15/2015 48.49 48.68 48.445 48.52 20,779
04/14/2015 48.47 48.47 47.91 48.33 29,253
04/13/2015 48.61 48.82 48.42 48.42 19,910
04/10/2015 48.64 48.789 48.61 48.77 22,799
04/09/2015 48.32 48.6 48.18 48.6 22,525
04/08/2015 48.29 48.46 48.13 48.44 19,074
04/07/2015 48.43 48.45 48.18 48.19 13,184
04/06/2015 47.93 48.38 47.8301 48.28 45,899
04/02/2015 48.35 48.35 47.88 48.1 9,569
04/01/2015 48.28 48.28 47.8446 48.014 66,059
03/31/2015 48.34 48.41 48.18 48.26 18,963
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
12/29/2014 48.2 48.2 47.75 48.08 113,923
12/26/2014 48 48.229 48 48.106 45,792
12/24/2014 47.85 48.049 47.85 48 5,566
12/23/2014 47.56 47.9 47.54 47.8 7,804
12/22/2014 46.8701 47.44 46.8701 47.44 8,995
12/19/2014 46.93 47.121 46.87 47.1 9,618
12/18/2014 46.76 46.92 46.5 46.92 17,961
12/17/2014 44.9309 46.07 44.88 45.9604 23,771
12/16/2014 44.9156 45.65 44.8951 44.915 25,935
12/15/2014 45.26 45.4 44.75 44.87 8,421
12/12/2014 45.65 45.71 45.1601 45.19 130,996
12/11/2014 46.11 46.559 46.0604 46.0604 9,537
12/10/2014 46.71 46.71 45.731 45.7809 16,793
12/09/2014 45.9 46.9206 45.79 46.89 16,055
12/08/2014 47.41 47.41 46.3799 46.57 16,265
12/05/2014 47.48 47.5699 47.3601 47.4 15,886
12/04/2014 47.47 47.61 47.07 47.249 24,095
12/03/2014 46.85 47.49 46.85 47.39 9,934
12/02/2014 46.19 46.79 46.19 46.73 18,829
12/01/2014 46.92 47.28 46.0001 46.179 100,426
11/28/2014 48.37 48.37 47.07 47.07 4,493
11/26/2014 48.07 48.45 48.0601 48.13 6,059
11/25/2014 48.39 48.39 48.0247 48.176 18,075
11/24/2014 48.01 48.179 47.96 48.179 29,607
11/21/2014 47.98 48.14 47.61 47.761 9,848
11/20/2014 47 47.45 46.97 47.42 17,296
11/19/2014 47.04 47.29 46.97 47.17 6,822
11/18/2014 47.21 47.5 47.21 47.34 30,157
11/17/2014 47.21 47.2699 47.07 47.07 8,530
11/14/2014 47 47.4362 46.19 47.25 7,766
11/13/2014 46.4094 47.99 46.4094 47.21 54,463
11/12/2014 47.49 47.6599 47.33 47.5304 9,613
11/11/2014 47.12 47.56 47.12 47.44 28,759
11/10/2014 47.09 47.42 47.09 47.42 15,830
11/07/2014 46.86 47.23 46.86 47.03 15,889
11/06/2014 46.4501 46.9 46.4501 46.9 59,730
11/05/2014 46.5001 46.56 46.3632 46.45 13,340
11/04/2014 46.62 46.74 46.19 46.3 7,923
11/03/2014 46.84 46.9599 46.5501 46.6401 15,768
10/31/2014 46.63 46.84 46.4763 46.84 30,013
10/30/2014 45.49 46.15 45.45 45.9901 8,266
10/29/2014 46 46 45.2817 45.6001 39,713
10/28/2014 45.13 45.8599 45.1201 45.82 10,392
10/27/2014 44.74 44.9099 44.6484 44.79 18,291
10/24/2014 44.64 45.0535 44.6101 45.04 41,063
10/23/2014 44.28 45.0962 44.19 44.84 24,566
10/22/2014 44.31 44.46 43.65 43.65 15,359
10/21/2014 43.32 44.3 43.32 44.3 14,670
10/20/2014 42.79 43.176 42.79 43.09 243,866
10/17/2014 42.9 43.42 42.9 43.18 20,603
10/16/2014 41.46 42.5 41.3003 42.43 25,269
10/15/2014 40.7 41.805 39.73 41.6901 48,408
10/14/2014 41.3 41.95 40.96 41.4 25,697
10/13/2014 42.12 42.5141 41.01 41.01 13,272
10/10/2014 42.96 43.03 42.066 42.074 17,615
10/09/2014 44.25 44.25 42.92 43.08 9,780
10/08/2014 43.79 44.38 43.23 44.38 19,592
10/07/2014 44.67 44.67 43.8 43.8 8,337
10/06/2014 45.25 45.51 44.79 44.91 10,805
10/03/2014 45 45.292 44.9 45.2 7,971
10/02/2014 44.62 44.89 44.012 44.622 57,248
10/01/2014 45.5 45.922 44.53 44.67 53,720
09/30/2014 45.98 45.99 45.74 45.7906 2,947
09/29/2014 45.7528 46.25 45.7528 46.13 4,244
09/26/2014 46.0962 46.498 46.08 46.42 6,289
09/25/2014 46.27 46.28 45.7945 45.9262 10,666
09/24/2014 46.02 46.5899 46.02 46.54 8,078
09/23/2014 46.44 46.57 46.24 46.3201 14,395
09/22/2014 46.86 46.86 46.579 46.63 7,431
09/19/2014 47.86 47.86 47.22 47.25 8,073
09/18/2014 47.42 47.6 47.42 47.6 8,704
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
*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?