PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$22.01
*  
0.0432
0.2%
Get PUI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PUI 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.08  22.10  21.95  22.01 2,262
09/30/2014 22.03 22.12 21.9668 21.9668 1,778
09/29/2014 21.95 21.96 21.89 21.96 7,729
09/26/2014 21.8199 21.9225 21.75 21.9225 3,728
09/25/2014 22.05 22.05 21.841 21.9 3,018
09/24/2014 21.96 22.09 21.96 22.03 2,107
09/23/2014 22.1456 22.188 22.0868 22.126 1,522
09/22/2014 22.41 22.41 22.232 22.232 4,509
09/19/2014 22.41 22.41 22.4 22.41 671
09/18/2014 22.64 22.64 22.4368 22.4368 4,451
09/17/2014 22.668 22.67 22.55 22.67 2,505
09/16/2014 22.56 22.64 22.56 22.63 1,708
09/15/2014 22.39 22.484 22.37 22.4499 5,344
09/12/2014 22.83 22.83 22.34 22.45 3,590
09/11/2014 22.64 22.82 22.64 22.81 2,889
09/10/2014 22.7 22.7 22.59 22.69 5,624
09/09/2014 22.93 22.9401 22.805 22.805 2,415
09/08/2014 23.06 23.063 23.06 23.063 270
09/05/2014 23.04 23.1601 23.04 23.1601 9,563
09/04/2014 22.9101 22.9401 22.851 22.9401 2,866
09/03/2014 22.92 22.979 22.92 22.944 3,022
09/02/2014 23.04 23.08 22.83 22.85 5,768
08/29/2014 22.89 23.03 22.87 23.03 5,319
08/28/2014 22.74 22.88 22.74 22.88 817
08/27/2014 22.61 22.71 22.61 22.71 1,994
08/26/2014 22.67 22.673 22.55 22.55 1,769
08/25/2014 22.6201 22.69 22.6201 22.6501 5,143
08/22/2014 22.5801 22.5801 22.57 22.57 1,295
08/21/2014 22.65 22.65 22.6 22.6 983
08/20/2014 22.5599 22.5599 22.51 22.53 1,248
08/19/2014 22.33 22.504 22.33 22.48 1,275
08/18/2014 22.337 22.337 22.25 22.25 2,735
08/15/2014 22.3 22.36 22.21 22.3 3,566
08/14/2014 22.18 22.2292 22.13 22.17 7,088
08/13/2014 21.95 22.07 21.933 21.973 3,055
08/12/2014 21.78 21.95 21.78 21.83 9,479
08/11/2014 22 22.01 21.8839 21.8839 5,992
08/08/2014 21.84 21.9 21.793 21.9 660
08/07/2014 21.563 21.63 21.46 21.53 19,023
08/06/2014 21.44 21.52 21.3701 21.39 47,974
08/05/2014 21.886 21.886 21.64 21.696 5,378
08/04/2014 22 22 21.583 21.86 13,539
08/01/2014 21.87 22.0858 21.75 21.99 23,960
07/31/2014 22.1 22.2581 22.0101 22.02 15,112
07/30/2014 22.69 22.69 22.3115 22.3777 11,059
07/29/2014 22.87 22.87 22.64 22.677 2,920
07/28/2014 22.52 22.715 22.47 22.715 24,733
07/25/2014 22.5 22.5 22.4599 22.4599 2,593
07/24/2014 22.6 22.7264 22.6 22.6554 2,135
07/23/2014 22.55 22.62 22.55 22.5719 2,339
07/22/2014 22.68 22.68 22.61 22.63 6,917
07/21/2014 22.61 22.61 22.53 22.57 3,064
07/18/2014 22.54 22.54 22.54 22.54 260
07/17/2014 22.55 22.66 22.42 22.42 7,563
07/16/2014 22.52 22.7 22.52 22.618 5,482
07/15/2014 22.54 22.61 22.54 22.61 4,978
07/14/2014 22.69 22.753 22.59 22.59 3,510
07/11/2014 22.87 22.87 22.69 22.73 3,805
07/10/2014 22.73 22.87 22.65 22.8101 8,600
07/09/2014 22.87 22.87 22.672 22.74 2,439
07/08/2014 22.74 22.828 22.74 22.8 5,023
07/07/2014 22.56 22.79 22.56 22.62 2,636
07/03/2014 22.73 22.73 22.58 22.65 12,920
07/02/2014 23.11 23.11 22.79 22.83 10,084
07/01/2014 23.284 23.32 23.23 23.24 5,869
06/30/2014 23.22 23.335 23.19 23.3226 4,956
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?