PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$22.6554
*  
unch
unch
Get PUI Alerts
*Delayed - data as of Jul. 25, 2014 12:58 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:58 N/A N/A N/A  22.6554 0
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
06/27/2014 23.13 23.193 23.1087 23.1701 1,560
06/26/2014 23.0407 23.1193 23.0407 23.1193 2,508
06/25/2014 22.83 23.0868 22.83 23.0868 7,320
06/24/2014 23.04 23.068 22.9301 22.94 3,786
06/23/2014 22.88 22.89 22.85 22.89 2,067
06/20/2014 22.97 22.99 22.8821 22.939 2,693
06/19/2014 22.95 23.15 22.95 23.11 6,642
06/18/2014 22.53 23.01 22.53 23.01 10,786
06/17/2014 22.66 22.68 22.48 22.59 10,040
06/16/2014 22.48 22.672 22.48 22.5999 2,412
06/13/2014 22.06 22.32 22.06 22.28 1,995
06/12/2014 22 22.06 21.8401 22.06 3,724
06/11/2014 22.06 22.13 22.06 22.1 3,595
06/10/2014 22.27 22.27 22.22 22.223 2,800
06/09/2014 22.421 22.4238 22.31 22.3416 3,922
06/06/2014 22.51 22.53 22.4201 22.43 3,398
06/05/2014 22.28 22.48 22.254 22.4401 11,458
06/04/2014 22.14 22.26 22.14 22.22 6,881
06/03/2014 22.2101 22.26 22.19 22.1901 3,647
06/02/2014 22.26 22.34 22.24 22.24 5,496
05/30/2014 22.22 22.3 22.15 22.2006 2,078
05/29/2014 22.27 22.27 22.08 22.17 2,994
05/28/2014 22.1 22.21 22.1 22.21 3,885
05/27/2014 22.15 22.15 22.0501 22.0501 701
05/23/2014 21.84 22.0699 21.84 22.01 7,363
05/22/2014 21.74 22.0214 21.74 21.97 4,696
05/21/2014 21.78 21.86 21.75 21.7801 2,506
05/20/2014 21.89 21.92 21.6839 21.8299 7,917
05/19/2014 22 22 21.7901 21.791 6,088
05/16/2014 21.95 21.9945 21.84 21.9945 2,837
05/15/2014 22.03 22.03 21.859 21.91 3,208
05/14/2014 21.956 22.15 21.94 22.05 3,856
05/13/2014 22.03 22.11 21.88 21.92 5,915
05/12/2014 22.19 22.19 21.95 21.95 9,244
05/09/2014 22.21 22.3 22.0201 22.0201 2,516
05/08/2014 22.51 22.52 22.2515 22.2515 2,432
05/07/2014 22.266 22.51 22.266 22.506 22,353
05/06/2014 22.33 22.33 22.2 22.24 16,156
05/05/2014 22.11 22.38 22.11 22.38 18,434
05/02/2014 22.5 22.5 22.1634 22.27 19,895
05/01/2014 22.52 22.58 22.4 22.52 8,187
04/30/2014 22.45 22.4853 22.315 22.48 30,495
04/29/2014 22.3762 22.56 22.37 22.3899 4,001
04/28/2014 22.33 22.47 22.23 22.44 10,158
04/25/2014 22.15 22.39 22.15 22.39 44,931
04/24/2014 22.17 22.32 22.14 22.27 11,735
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?