PowerShares DWA Healthcare Momentum Portfolio Historical Stock Prices

(ETF)
PTH 
$50.86
*  
0.09
0.18%
Get PTH Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PTH 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: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  51.0701  50.68  50.86 4,995
08/27/2014 50.87 51.0701 50.68 50.86 4,995
08/26/2014 50.1 50.899 50.1 50.77 13,146
08/25/2014 49.52 49.95 49.464 49.91 13,121
08/22/2014 48.47 48.82 48.21 48.71 20,822
08/21/2014 48.89 48.89 48.45 48.49 7,397
08/20/2014 48.49 49.0662 48.49 48.89 12,366
08/19/2014 48.82 49.12 48.5901 49.02 3,733
08/18/2014 48.45 48.611 48.3 48.61 16,410
08/15/2014 48.2 48.2 47.4 47.91 5,062
08/14/2014 47.55 47.81 47.55 47.73 13,574
08/13/2014 46.8 47.5299 46.8 47.5299 7,906
08/12/2014 46.77 46.95 46.588 46.64 7,312
08/11/2014 47.32 47.5999 47.1306 47.1547 4,661
08/08/2014 46.18 46.82 46.12 46.82 2,060
08/07/2014 46.65 46.65 46.28 46.28 1,696
08/06/2014 46.56 46.6012 46.34 46.3892 14,098
08/05/2014 46.42 46.95 46.3 46.48 8,136
08/04/2014 46.3 46.6899 45.935 46.65 5,523
08/01/2014 46.1 46.45 45.5 45.988 22,838
07/31/2014 46.55 46.61 45.8416 45.95 6,981
07/30/2014 47.171 47.4016 47 47.24 6,814
07/29/2014 47.2 47.27 47.08 47.15 6,230
07/28/2014 47.08 47.08 46.697 46.92 5,768
07/25/2014 47.45 47.45 47.1847 47.33 20,796
07/24/2014 47.89 48.12 47.671 47.77 9,289
07/23/2014 48.129 48.129 47.82 48.01 7,660
07/22/2014 47.64 47.99 47.6 47.605 5,759
07/21/2014 46.9 47.163 46.46 47.15 11,104
07/18/2014 46.675 47.153 46.675 47.153 9,535
07/17/2014 46.968 46.9706 45.86 45.98 7,957
07/16/2014 47.66 47.67 46.9981 47.0004 15,993
07/15/2014 48.41 48.41 47.283 47.38 3,401
07/14/2014 48.392 48.4999 48.14 48.27 7,527
07/11/2014 47.73 48.14 47.55 48.14 11,218
07/10/2014 46.9 48 46.27 47.79 10,950
07/09/2014 47.625 47.95 47.08 47.95 7,783
07/08/2014 48.54 48.54 47.1001 47.37 12,899
07/07/2014 49.83 49.83 48.67 48.67 23,655
07/03/2014 49.83 50.01 49.79 50.01 2,698
07/02/2014 49.801 50.05 49.725 49.84 8,713
07/01/2014 49.406 49.97 49.406 49.87 7,139
06/30/2014 48.98 49.2764 48.92 49.0357 4,284
06/27/2014 48.6101 49.054 48.6101 49.04 8,173
06/26/2014 49.213 49.213 48.69 48.916 4,170
06/25/2014 48.43 49.03 48.43 49.03 7,412
06/24/2014 49.11 49.34 48.5836 48.6 8,657
06/23/2014 49.28 49.28 48.72 48.76 7,514
06/20/2014 48.62 49.04 48.62 49.04 13,336
06/19/2014 48.73 48.73 48.22 48.5035 5,741
06/18/2014 48.09 48.56 47.81 48.52 14,763
06/17/2014 47.61 48.3799 47.58 48.1736 7,341
06/16/2014 47.9338 47.9338 47.549 47.8788 2,194
06/13/2014 47.5299 47.5772 47.27 47.4779 2,899
06/12/2014 48.07 48.1705 47.5199 47.5199 4,866
06/11/2014 47.72 48.271 47.72 48.07 6,442
06/10/2014 48.355 48.37 47.76 48.1001 8,512
06/09/2014 47.87 48.53 47.87 48.138 16,270
06/06/2014 47.4699 47.76 47.4501 47.71 6,654
06/05/2014 47.48 47.76 46.8501 47.41 15,372
06/04/2014 46.345 47.1335 46.19 47.1 6,136
06/03/2014 46.31 46.53 46.123 46.49 19,569
06/02/2014 46.29 46.4228 45.7192 46.39 11,761
05/30/2014 46.7 46.7 46.145 46.29 14,819
05/29/2014 46.61 46.7199 46.548 46.705 8,222
05/28/2014 46.8999 46.8999 46.3 46.57 7,765
05/27/2014 46.3301 46.71 46.2001 46.6676 7,995
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?