PowerShares DWA Consumer Staples Momentum Portfolio Historical Stock Prices

(ETF)
PSL 
$56.86
*  
0.30
0.53%
Get PSL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PSL now


Community Rating:
View:    PSL Pre-Market
 
 
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-APR-2015 TO 31-JUL-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  56.97  57.09  56.77  56.86 42,760
07/31/2015 56.93 57.09 56.77 56.86 42,860
07/30/2015 56.03 56.65 55.89 56.56 73,676
07/29/2015 55.97 56.48 55.6 55.9799 99,494
07/28/2015 55 55.47 54.73 55.45 52,609
07/27/2015 55.09 55.09 54.4 54.65 88,334
07/24/2015 55.48 55.48 54.67 54.8 34,049
07/23/2015 55.9 55.9 55.06 55.09 59,499
07/22/2015 55.31 55.548 55.21 55.5 55,297
07/21/2015 55.67 55.67 54.9626 55.17 63,580
07/20/2015 55.213 55.5 55.119 55.48 84,495
07/17/2015 55.35 55.35 55.1 55.24 62,472
07/16/2015 55.3 55.43 55.12 55.39 70,693
07/15/2015 55.22 55.22 54.8244 54.86 132,906
07/14/2015 55.15 55.36 54.94 55.09 96,690
07/13/2015 54.95 55.04 54.771 55.04 68,320
07/10/2015 54.35 54.5099 54.19 54.48 78,201
07/09/2015 54.27 54.45 53.7945 53.83 77,961
07/08/2015 54.33 54.4 53.712 53.87 117,278
07/07/2015 54.11 54.51 53.558 54.5 245,652
07/06/2015 53.47 54.07 53.47 53.9 788,035
07/02/2015 54.41 54.41 53.595 53.81 8,354
07/01/2015 53.98 54.2 53.809 54.2 10,740
06/30/2015 53.66 53.85 53.6 53.6 94,127
06/29/2015 54.016 54.05 53.5 53.58 23,969
06/26/2015 54.64 54.69 54.5 54.551 40,420
06/25/2015 54.32 54.562 54.16 54.482 4,258
06/24/2015 54.5 54.66 54.18 54.2745 4,718
06/23/2015 54.4955 54.6095 54.35 54.5925 2,707
06/22/2015 54.105 55.04 54.105 54.54 7,782
06/19/2015 54.4 54.437 54.32 54.32 2,813
06/18/2015 54.01 54.341 54.01 54.331 2,222
06/17/2015 53.5885 53.6 53.3301 53.581 6,496
06/16/2015 52.62 53.3399 52.62 53.3399 8,888
06/15/2015 52.9 52.9 52.45 52.7 7,104
06/12/2015 52.912 53.05 52.912 52.9545 3,027
06/11/2015 53.03 53.25 53.03 53.05 7,832
06/10/2015 52.46 53.02 52.46 53.02 2,516
06/09/2015 52.36 52.4466 52.23 52.31 7,548
06/08/2015 52.43 52.49 52.239 52.45 13,342
06/05/2015 52.4799 52.48 52.24 52.3495 10,302
06/04/2015 52.89 52.9 52.5805 52.6004 12,140
06/03/2015 52.82 52.95 52.75 52.93 3,531
06/02/2015 52.65 52.8299 52.64 52.7 3,416
06/01/2015 52.8 53.02 52.6305 52.954 16,510
05/29/2015 53.158 53.17 52.85 53.01 12,476
05/28/2015 53.22 53.22 53.11 53.203 4,922
05/27/2015 52.82 53.205 52.82 53.205 4,754
05/26/2015 53.1 53.1 52.6446 52.7 5,514
05/22/2015 53.29 53.29 53.11 53.11 4,879
05/21/2015 53.4 53.4313 53.23 53.3 15,025
05/20/2015 53.12 53.54 53.12 53.38 16,676
05/19/2015 53.09 53.3645 53.09 53.29 26,445
05/18/2015 53.18 53.31 53.0801 53.2 31,375
05/15/2015 53.03 53.23 53 53.21 6,071
05/14/2015 52.5824 53.0543 52.43 52.99 18,486
05/13/2015 52.38 52.47 52.09 52.2201 13,216
05/12/2015 52.16 52.25 51.67 52.17 65,619
05/11/2015 52.22 52.65 52.22 52.32 18,363
05/08/2015 52.09 52.62 52.09 52.25 38,712
05/07/2015 51.61 52.0399 51.4901 51.98 92,108
05/06/2015 51.44 51.64 51.2101 51.53 142,711
05/05/2015 51.69 51.87 51.3 51.42 427,631
05/04/2015 51.67 52.2499 51.67 51.84 287,343
05/01/2015 51.6 52.0055 51.5801 51.9545 64,235
04/30/2015 51.86 51.96 51.33 51.42 23,195
*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?