PowerShares DWA Healthcare Momentum Portfolio Historical Stock Prices

(ETF)
PTH 
$59.3
*  
0.69
1.18%
Get PTH Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading PTH now


Community Rating:
View:    PTH 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  58.94  59.3299  58.71  59.30 20,608
03/02/2015 58.93 59.3299 58.71 59.3 20,608
02/27/2015 59.09 59.09 58.4701 58.61 30,023
02/26/2015 58.9 59.2399 58.28 59.2399 15,661
02/25/2015 58.11 58.8527 57.94 58.75 18,856
02/24/2015 58.67 58.67 57.88 58.1944 19,056
02/23/2015 58.85 59.311 58.46 58.72 23,654
02/20/2015 57.5 58.49 57.32 58.44 90,435
02/19/2015 56.8 57.59 56.8 57.4194 12,891
02/18/2015 56.73 57.07 56.38 57.07 13,009
02/17/2015 56.04 56.7299 56.04 56.5199 17,647
02/13/2015 55.92 56.3 55.55 56.2597 21,682
02/12/2015 55.85 55.959 55.3604 55.91 35,408
02/11/2015 55.509 56.1 55.11 55.57 17,358
02/10/2015 54.7 55.421 54.55 55.32 33,900
02/09/2015 54.6399 54.8352 54 54.16 32,784
02/06/2015 55.2 55.3499 54.34 54.43 21,661
02/05/2015 54.4 55.22 53.92 55.1 42,165
02/04/2015 53.79 54.3 53.23 53.99 15,827
02/03/2015 55.52 55.52 53.62 54.72 21,558
02/02/2015 55.7 55.7 54.4606 54.98 15,222
01/30/2015 56.14 56.72 55.546 55.667 21,122
01/29/2015 55.88 56.568 55.3001 56.56 28,680
01/28/2015 57.47 57.47 55.85 55.9802 31,943
01/27/2015 56.64 57.47 56.64 57.06 39,900
01/26/2015 56.26 57.29 56.05 57.29 105,642
01/23/2015 56.175 56.63 55.97 56.45 18,841
01/22/2015 55.85 56.399 54.82 56.36 35,656
01/21/2015 55.49 56.359 55.45 55.67 14,827
01/20/2015 56 56.2799 55.15 56.03 25,577
01/16/2015 54.16 55.59 53.76 55.57 12,470
01/15/2015 56 56 54.1 54.19 25,436
01/14/2015 55.16 55.579 54.6464 55.3844 37,244
01/13/2015 56.22 56.5965 54.85 55.389 47,081
01/12/2015 56.49 56.49 55.12 55.489 21,945
01/09/2015 55.5 55.72 54.8901 55.3586 38,008
01/08/2015 54.98 55.2999 54.9 55.28 27,543
01/07/2015 53.43 54.3599 53.29 54.359 25,310
01/06/2015 54.03 54.2 52.28 52.8357 103,529
01/05/2015 53.81 54.3954 53.5778 53.772 44,564
01/02/2015 54.92 54.92 53.79 54 9,266
12/31/2014 54.72 55.0094 54.24 54.2899 6,784
12/30/2014 54.3 54.89 54.3 54.5 20,662
12/29/2014 54.68 55.038 54.461 54.9 11,641
12/26/2014 54.4 54.8099 54.3 54.7517 7,569
12/24/2014 53.66 54.49 53.66 54.12 9,985
12/23/2014 55.65 55.65 53.16 53.4853 22,136
12/22/2014 55.69 55.73 55.2 55.37 18,015
12/19/2014 55.67 55.98 55.41 55.738 18,927
12/18/2014 55 55.31 54.61 55.31 13,297
12/17/2014 52.6801 53.89 52.38 53.89 8,643
12/16/2014 52.43 53.3001 52.39 52.4999 18,585
12/15/2014 54.05 54.36 52.68 52.85 23,968
12/12/2014 54 54.4499 53.79 53.79 17,600
12/11/2014 54.48 54.81 54.26 54.33 10,214
12/10/2014 55.01 55.01 53.9301 53.9301 13,821
12/09/2014 53.94 55.06 53.612 55.03 22,939
12/08/2014 54.43 55.2899 54.43 54.7 13,443
12/05/2014 54.342 54.499 54.27 54.41 16,276
12/04/2014 54.19 54.2893 53.8 54.059 23,933
12/03/2014 53.56 54.1199 53.459 54.11 23,887
12/02/2014 53.3899 53.6903 53.2901 53.64 16,828
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?