PowerShares DWA Consumer Staples Momentum Portfolio Historical Stock Prices

(ETF)
PSL 
$47.83
*  
unch
unch
Get PSL Alerts
*Delayed - data as of Sep. 16, 2014 12:30 ET  -  Find a broker to begin trading PSL now


Community Rating:
View:    PSL 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:30  47.60 N/A N/A  47.83 0
09/15/2014 47.83 47.83 47.83 47.83 00
09/12/2014 47.83 47.83 47.83 47.83 00
09/11/2014 47.83 47.83 47.83 47.83 980
09/10/2014 47.68 47.709 47.68 47.709 1,045
09/09/2014 47.52 47.53 47.3601 47.369 4,189
09/08/2014 47.67 47.67 47.67 47.67 104
09/05/2014 47.31 47.5775 47.31 47.5775 928
09/04/2014 47.74 47.74 47.3799 47.3799 700
09/03/2014 48.48 48.48 47.59 47.64 1,523
09/02/2014 47.56 47.7 47.56 47.7 3,018
08/29/2014 47.41 47.4201 47.35 47.36 700
08/28/2014 47.32 47.32 47.32 47.32 168
08/27/2014 47.2134 47.2552 47.2134 47.24 1,512
08/26/2014 47.34 47.34 47.2899 47.3287 1,020
08/25/2014 47.21 47.22 47.15 47.15 2,300
08/22/2014 46.7272 47.1896 46.7272 47.115 2,184
08/21/2014 46.93 47.0358 46.92 46.92 953
08/20/2014 47.009 47.05 46.9545 47.05 2,018
08/19/2014 46.76 46.955 46.61 46.9136 1,375
08/18/2014 46.763 46.763 46.763 46.763 289
08/15/2014 46.79 46.79 46.21 46.21 1,046
08/14/2014 45.5646 45.5646 45.5646 45.5646 00
08/13/2014 45.44 45.5646 45.44 45.5646 1,113
08/12/2014 45.42 45.42 45.282 45.3115 1,098
08/11/2014 45.414 45.46 45.4 45.4 1,058
08/08/2014 44.42 44.88 44.42 44.87 771
08/07/2014 44.64 44.64 44.64 44.64 208
08/06/2014 44.48 44.6194 44.48 44.595 1,331
08/05/2014 44.5 44.51 44.19 44.19 485
08/04/2014 44.3745 44.3745 44.233 44.3 1,264
08/01/2014 43.9625 44.21 43.9625 44.19 952
07/31/2014 44.3 44.3 44.01 44.01 1,966
07/30/2014 45.08 45.12 45.06 45.12 551
07/29/2014 45.879 45.879 45.2875 45.2875 2,014
07/28/2014 45.73 45.73 45.25 45.41 2,678
07/25/2014 45.734 45.7665 45.69 45.69 1,037
07/24/2014 45.6 45.94 45.6 45.94 1,377
07/23/2014 45.795 45.85 45.72 45.72 1,016
07/22/2014 45.85 45.89 45.85 45.89 453
07/21/2014 45.47 45.55 45.435 45.5399 1,510
07/18/2014 45.8202 45.83 45.8202 45.83 793
07/17/2014 45.649 45.67 45.26 45.26 3,441
07/16/2014 45.455 45.55 45.455 45.55 1,790
07/15/2014 45.81 45.81 45.77 45.77 408
07/14/2014 46.39 46.39 46.39 46.39 278
07/11/2014 46.07 46.23 46.07 46.23 4,302
07/10/2014 46.15 46.2272 46.14 46.2272 2,504
07/09/2014 46.15 46.3425 46.15 46.3425 1,338
07/08/2014 46.09 46.13 46.0205 46.0301 2,145
07/07/2014 46.44 46.57 46.38 46.4 2,219
07/03/2014 46.36 46.7099 46.36 46.558 1,776
07/02/2014 46.35 46.35 46.24 46.24 1,614
07/01/2014 46.3499 46.4594 46.3402 46.4594 1,075
06/30/2014 45.86 46.149 45.86 46.1 4,951
06/27/2014 45.72 45.92 45.7 45.92 1,919
06/26/2014 45.42 45.6999 45.42 45.6 3,104
06/25/2014 45.14 45.8025 45.14 45.76 2,647
06/24/2014 45.53 45.73 45.3799 45.3799 2,307
06/23/2014 45.92 45.92 45.76 45.7723 2,792
06/20/2014 45.8 45.85 45.75 45.85 832
06/19/2014 46.27 46.27 46.02 46.07 536
06/18/2014 45.78 46.0099 45.78 45.9798 2,715
06/17/2014 45.4775 45.65 45.4775 45.63 2,588
06/16/2014 45.1 45.34 45.06 45.32 4,828
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?