PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$22.308
*  
0.422
1.86%
Get PUI Alerts
*Delayed - data as of May 5, 2015 12:47 ET  -  Find a broker to begin trading PUI now


Community Rating:
View:    PUI 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 04-FEB-2015 TO 04-MAY-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.
12:47 N/A  22.73  22.308  22.308 626
05/04/2015 22.8328 22.8328 22.73 22.73 439
05/01/2015 22.43 22.53 22.43 22.53 2,854
04/30/2015 22.87 22.87 22.4203 22.5 7,606
04/29/2015 22.853 22.853 22.853 22.853 551
04/28/2015 22.68 22.89 22.64 22.862 3,548
04/27/2015 23.04 23.04 22.71 22.75 4,851
04/24/2015 23.02 23.0804 23.01 23.01 2,109
04/23/2015 22.81 22.9292 22.81 22.8701 2,854
04/22/2015 22.64 22.64 22.6099 22.6201 1,889
04/21/2015 22.96 22.96 22.68 22.6999 1,914
04/20/2015 23 23 23 23 1,417
04/17/2015 22.63 22.7 22.53 22.5457 2,608
04/16/2015 22.8 22.8 22.57 22.67 2,782
04/15/2015 22.8901 22.9 22.8801 22.8801 718
04/14/2015 22.63 22.75 22.63 22.75 485
04/13/2015 22.81 22.83 22.59 22.6 6,076
04/10/2015 22.68 22.93 22.68 22.93 12,857
04/09/2015 22.72 22.72 22.55 22.65 8,685
04/08/2015 22.7901 22.7901 22.74 22.74 2,500
04/07/2015 22.91 22.97 22.9 22.97 7,996
04/06/2015 23.1501 23.1501 23.1399 23.1399 2,214
04/02/2015 22.75 22.882 22.75 22.86 3,767
04/01/2015 22.72 22.808 22.64 22.808 8,568
03/31/2015 22.64 22.785 22.635 22.75 2,487
03/30/2015 22.65 22.768 22.512 22.768 9,461
03/27/2015 22.431 22.5201 22.431 22.5201 597
03/26/2015 22.46 22.54 22.33 22.34 6,741
03/25/2015 22.637 22.69 22.51 22.51 5,841
03/24/2015 22.92 22.92 22.71 22.724 4,098
03/23/2015 22.98 23.01 22.91 23.01 1,733
03/20/2015 22.77 22.9401 22.72 22.9401 11,502
03/19/2015 22.95 22.95 22.73 22.778 8,139
03/18/2015 22.42 23.1089 22.42 23 6,735
03/17/2015 22.356 22.3708 22.356 22.3708 1,220
03/16/2015 22.03 22.512 22.03 22.3901 4,848
03/13/2015 22.02 22.03 21.96 22.03 1,261
03/12/2015 22.03 22.34 22.03 22.34 8,674
03/11/2015 22.08 22.08 21.8133 21.8901 24,622
03/10/2015 21.99 22.22 21.99 22.045 826
03/09/2015 21.96 22.144 21.96 22.11 4,264
03/06/2015 22.56 22.56 22.0137 22.0137 5,007
03/05/2015 22.51 22.76 22.51 22.71 3,264
03/04/2015 22.5399 22.5399 22.46 22.47 2,025
03/03/2015 22.54 22.69 22.17 22.6701 76,571
03/02/2015 22.93 22.93 22.4101 22.56 85,734
02/27/2015 22.82 22.92 22.82 22.91 6,903
02/26/2015 23.09 23.09 22.858 22.858 7,705
02/25/2015 23.2399 23.24 23.1 23.1 5,174
02/24/2015 23.5 23.5 23.42 23.4248 2,819
02/23/2015 23.04 23.31 23.04 23.31 1,687
02/20/2015 23.28 23.31 23.1201 23.246 3,859
02/19/2015 23.37 23.41 23.2 23.24 10,736
02/18/2015 23.1301 23.44 23.1301 23.44 10,163
02/17/2015 22.92 23.06 22.85 22.92 1,639
02/13/2015 23.28 23.28 22.791 22.97 5,598
02/12/2015 23.4 23.4 23.25 23.28 6,710
02/11/2015 23.47 23.47 23.31 23.355 1,813
02/10/2015 23.44 23.82 23.44 23.82 4,589
02/09/2015 23.46 23.57 23.3 23.3 3,844
02/06/2015 24.41 24.41 23.52 23.53 10,039
02/05/2015 24.3704 24.44 24.34 24.44 2,572
02/04/2015 24.42 24.42 24.24 24.2499 3,697
*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?