PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$23.4778
*  
unch
unch
Get PUI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PUI now


Community Rating:
View:    PUI After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  23.4778 0
12/18/2014 23.12 23.4778 23.12 23.4778 7,025
12/17/2014 22.64 23.06 22.64 23.06 1,742
12/16/2014 22.6412 22.804 22.6412 22.69 1,496
12/15/2014 22.96 22.96 22.544 22.626 5,231
12/12/2014 23.15 23.16 22.878 22.878 9,909
12/11/2014 23.178 23.24 23.178 23.24 1,984
12/10/2014 23.43 23.46 23.01 23.11 10,432
12/09/2014 23.22 23.4372 23.22 23.41 7,399
12/08/2014 23.34 23.53 23.25 23.281 15,090
12/05/2014 23.4 23.41 23.34 23.41 6,996
12/04/2014 23.6 23.67 23.48 23.56 22,687
12/03/2014 23.48 23.59 23.48 23.56 11,535
12/02/2014 23.379 23.559 23.29 23.559 2,710
12/01/2014 23.46 23.5 23.262 23.44 4,101
11/28/2014 23.486 23.486 23.486 23.486 00
11/26/2014 23.41 23.497 23.35 23.486 2,416
11/25/2014 23.46 23.46 23.261 23.425 3,693
11/24/2014 23.55 23.55 23.394 23.394 3,496
11/21/2014 23.49 23.5 23.31 23.5 2,744
11/20/2014 23.35 23.43 23.29 23.38 2,600
11/19/2014 23.3664 23.4144 23.36 23.4144 2,387
11/18/2014 23.37 23.47 23.32 23.4564 3,059
11/17/2014 23.13 23.3352 23.1 23.3352 2,093
11/14/2014 23.17 23.18 23.0901 23.0901 1,542
11/13/2014 23.41 23.41 23.2956 23.33 1,848
11/12/2014 23.68 23.68 23.34 23.44 3,854
11/11/2014 23.72 23.77 23.63 23.6907 14,423
11/10/2014 23.658 23.734 23.64 23.734 22,810
11/07/2014 23.53 23.69 23.53 23.69 1,954
11/06/2014 23.78 23.78 23.42 23.45 3,813
11/05/2014 23.41 23.8 23.41 23.8 8,055
11/04/2014 23.34 23.3661 23.26 23.34 4,387
11/03/2014 23.25 23.561 23.25 23.561 2,075
10/31/2014 23.23 23.37 23.23 23.37 6,211
10/30/2014 23.12 23.33 23.12 23.31 4,270
10/29/2014 23.16 23.21 22.85 22.99 3,570
10/28/2014 22.931 23.07 22.85 23.07 32,821
10/27/2014 22.91 22.984 22.83 22.9 26,165
10/24/2014 22.87 22.99 22.78 22.92 30,538
10/23/2014 22.71 22.945 22.71 22.883 6,480
10/22/2014 22.59 22.9087 22.59 22.74 14,838
10/21/2014 22.59 22.6315 22.57 22.6 3,507
10/20/2014 22.2599 22.414 22.2599 22.414 3,611
10/17/2014 21.969 22.04 21.88 21.935 2,872
10/16/2014 21.3 21.8901 21.3 21.8901 4,334
10/15/2014 21.76 21.76 21.3001 21.3395 3,603
10/14/2014 21.91 22.08 21.86 21.89 3,007
10/13/2014 21.93 22.04 21.56 21.92 15,424
10/10/2014 21.9 22.135 21.863 22.135 22,607
10/09/2014 22.1 22.1 21.9658 21.9658 4,216
10/08/2014 22.05 22.33 22.04 22.33 3,272
10/07/2014 22.1997 22.23 22.0545 22.0899 796
10/06/2014 22.15 22.2 22.0299 22.07 1,092
10/03/2014 22.1 22.14 21.92 22.14 11,622
10/02/2014 21.99 22.0499 21.8801 21.94 5,915
10/01/2014 22.043 22.1 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
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?