PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$26.85
*  
0.14
0.52%
Get PUI Alerts
*Delayed - data as of Jun. 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

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 26.92 27 26.1101 26.85 45,981
06/24/2016 26.46 27 26.1101 26.77 46,581
06/23/2016 26.65 26.71 26.4996 26.71 140,658
06/22/2016 26.77 26.77 26.51 26.53 23,051
06/21/2016 26.72 26.789 26.46 26.72 42,188
06/20/2016 26.69 26.86 26.44 26.58 47,377
06/17/2016 26.65 26.65 26.42 26.65 34,822
06/16/2016 26.63 26.84 26.554 26.8 59,357
06/15/2016 26.88 26.88 26.58 26.61 22,752
06/14/2016 26.65 26.8 26.62 26.7921 29,826
06/13/2016 26.86 26.86 26.62 26.64 26,772
06/10/2016 26.94 26.94 26.5978 26.66 140,993
06/09/2016 26.68 26.86 26.57 26.85 35,152
06/08/2016 26.59 26.645 26.4053 26.63 34,100
06/07/2016 26.51 26.5599 26.39 26.44 40,694
06/06/2016 26.56 26.56 26.285 26.36 50,195
06/03/2016 26.21 26.4948 26.21 26.41 34,571
06/02/2016 25.97 25.99 25.7201 25.97 66,771
06/01/2016 25.81 25.9899 25.6101 25.97 96,729
05/31/2016 25.71 25.897 25.71 25.84 41,567
05/27/2016 25.49 25.6599 25.49 25.64 19,199
05/26/2016 25.36 25.54 25.33 25.51 54,059
05/25/2016 25.2465 25.3699 25.16 25.27 29,707
05/24/2016 25.11 25.36 24.96 25.3371 28,423
05/23/2016 25.31 25.31 25.01 25.01 40,540
05/20/2016 25.0621 25.22 25.0621 25.22 18,523
05/19/2016 24.8 25.13 24.73 25.11 70,536
05/18/2016 25.19 25.43 24.82 24.89 32,212
05/17/2016 25.85 25.93 25.27 25.35 92,587
05/16/2016 25.87 25.94 25.7501 25.93 50,257
05/13/2016 25.8434 25.97 25.79 25.85 15,798
05/12/2016 25.66 26 25.66 25.9229 31,855
05/11/2016 25.72 25.88 25.68 25.81 25,529
05/10/2016 25.86 25.88 25.76 25.83 110,763
05/09/2016 25.59 25.7788 25.59 25.72 28,237
05/06/2016 25.52 25.6199 25.4 25.6 15,790
05/05/2016 25.7 25.85 25.57 25.61 19,559
05/04/2016 25.23 25.8099 25.23 25.7 52,921
05/03/2016 25.29 25.37 25.1 25.25 38,126
05/02/2016 25.11 25.4097 25.0801 25.32 55,532
04/29/2016 24.94 25.1373 24.84 25.12 44,446
04/28/2016 24.85 25.0354 24.7722 24.95 39,297
04/27/2016 24.7 25.07 24.6501 24.94 35,762
04/26/2016 24.67 24.75 24.6 24.66 65,038
04/25/2016 24.53 24.59 24.442 24.56 18,050
04/22/2016 24.34 24.57 24.34 24.53 47,533
04/21/2016 24.8 24.8 24.293 24.3 50,432
04/20/2016 25.43 25.43 24.86 24.88 52,537
04/19/2016 25.4 25.45 25.29 25.45 41,625
04/18/2016 25.18 25.34 25.08 25.29 37,517
04/15/2016 25.02 25.25 25.0098 25.2 46,285
04/14/2016 25.07 25.07 24.97 24.98 24,946
04/13/2016 25.26 25.26 24.93 25.08 51,526
04/12/2016 25.01 25.1999 24.9201 25.17 58,819
04/11/2016 25.17 25.1922 24.9408 24.9635 34,317
04/08/2016 25.07 25.175 25.0195 25.0499 24,254
04/07/2016 24.86 24.99 24.8 24.8771 49,576
04/06/2016 24.9 24.9 24.73 24.89 253,932
04/05/2016 25.25 25.45 24.84 24.87 73,674
04/04/2016 25.49 25.53 25.2901 25.35 109,894
04/01/2016 25.38 25.48 25.1704 25.47 18,284
03/31/2016 25.38 25.45 25.27 25.38 62,598
03/30/2016 25.49 25.53 25.2801 25.35 30,357
03/29/2016 25 25.4261 25 25.42 26,937
03/28/2016 25.12 25.12 24.8658 24.96 33,851
03/24/2016 25.002 25.04 24.874 25.04 23,339
*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?