PowerShares DWA Healthcare Momentum Portfolio Historical Stock Prices

(ETF)
PTH 
$58.875
*  
0.495
0.83%
Get PTH Alerts
*Delayed - data as of Sep. 4, 2015 13:51 ET  -  Find a broker to begin trading PTH now


Community Rating:
View:    PTH 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: 3 Month, From 03-JUN-2015 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.
13:51  58.93  59.61  58.50  58.875 47,612
09/03/2015 60.852 61.07 59.36 59.37 32,798
09/02/2015 59.46 60.3 58.688 60.3 51,590
09/01/2015 59.41 59.7 58.648 58.79 36,590
08/31/2015 61.74 62.06 60.25 60.44 39,470
08/28/2015 60.7 61.86 60.41 61.86 38,548
08/27/2015 60.46 60.978 59.75 60.92 87,305
08/26/2015 57.41 59.3299 57.155 59.29 89,304
08/25/2015 57.62 59.98 56.8401 56.85 74,552
08/24/2015 58 58.869 20.91 56.7063 176,983
08/21/2015 59.76 60.7499 58.71 59.23 85,833
08/20/2015 62.76 62.9 60.35 60.36 50,399
08/19/2015 63.91 63.91 62.61 63.39 51,304
08/18/2015 64.27 64.8499 63.95 64.07 49,022
08/17/2015 62.73 64.56 62.37 64.56 44,266
08/14/2015 62.91 63.3599 62.1801 63.12 36,088
08/13/2015 63.89 63.98 63.042 63.2 67,719
08/12/2015 62.71 63.71 61.533 63.53 47,004
08/11/2015 62.9 63.9999 62.76 63.34 22,976
08/10/2015 63.54 64.2 63.21 63.47 84,586
08/07/2015 64.47 64.47 62.2601 63.31 37,138
08/06/2015 66.63 66.63 63.8501 64.42 110,994
08/05/2015 65.68 66.46 65.6 66.05 58,340
08/04/2015 65.66 65.746 65.1549 65.44 38,315
08/03/2015 65.26 65.589 64.61 65.14 32,110
07/31/2015 64.94 65.66 64.87 65.11 37,456
07/30/2015 64.74 64.74 63.3227 64.34 69,331
07/29/2015 65.66 65.66 63.8 64.5201 56,618
07/28/2015 64.46 65.4399 63.8001 65.26 41,981
07/27/2015 64.1 64.18 63.2301 63.95 63,044
07/24/2015 66.16 66.16 64.2 64.31 57,314
07/23/2015 66.53 66.7 65.699 65.81 60,276
07/22/2015 65.74 66.2799 65.48 66.18 50,188
07/21/2015 66.66 66.66 65.3 66.12 51,988
07/20/2015 67.28 67.32 66.59 66.78 83,211
07/17/2015 66.9 66.9 66.13 66.81 58,626
07/16/2015 66.16 66.59 65.86 66.53 86,874
07/15/2015 66.5 66.91 65.6931 65.94 68,821
07/14/2015 65.1 66.11 64.85 66.11 62,199
07/13/2015 64.21 65.7 64.11 64.76 44,202
07/10/2015 63.05 63.7599 62.9736 63.58 46,321
07/09/2015 62.36 62.8099 62.28 62.63 25,180
07/08/2015 62.77 62.8199 61.62 61.656 11,681
07/07/2015 63.29 63.29 61.92 63.27 39,109
07/06/2015 62.42 63.77 62.42 63.3 21,289
07/02/2015 63.51 63.51 62.7501 63.05 24,814
07/01/2015 63.95 64.309 63.0596 63.42 20,038
06/30/2015 63 63.55 62.86 63.52 19,844
06/29/2015 63 63.69 62.28 62.28 28,618
06/26/2015 65.04 65.04 63.515 63.92 19,094
06/25/2015 64.51 64.8 64.16 64.56 32,107
06/24/2015 65.36 65.36 63.96 64.11 36,192
06/23/2015 65.58 65.58 64.93 65.1999 33,485
06/22/2015 64.86 65.353 64.86 65.1507 36,926
06/19/2015 64.74 64.74 64.09 64.48 142,558
06/18/2015 62.98 64.34 62.98 64.19 24,416
06/17/2015 62.67 62.9599 62.45 62.76 20,861
06/16/2015 61.73 62.491 61.73 62.4 25,265
06/15/2015 61.3 62.1899 60.73 62.05 58,449
06/12/2015 62.36 62.48 61.62 61.62 33,674
06/11/2015 62.23 62.46 62.2295 62.36 19,310
06/10/2015 61.53 62.09 61.01 62.09 32,228
06/09/2015 62.1 62.1 60.99 61.5128 47,058
06/08/2015 62.74 62.79 62.0401 62.21 29,354
06/05/2015 61.66 62.6108 61.29 62.53 17,673
06/04/2015 62.5299 62.5699 61.544 61.83 22,493
06/03/2015 62.6536 62.8 62.4006 62.76 11,750
*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?