PowerShares DWA Utilities Momentum Portfolio Historical Stock Prices

(ETF)
PUI 
$21.87
*  
0.26
1.2%
Get PUI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PUI now


Community Rating:
View:    PUI Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00 N/A  21.9001  21.83  21.87 4,015
07/31/2015 21.8396 21.9001 21.83 21.87 4,015
07/30/2015 21.53 21.63 21.452 21.61 11,291
07/29/2015 21.26 21.53 21.26 21.53 105,648
07/28/2015 21.22 21.38 21.18 21.38 4,993
07/27/2015 20.97 21.25 20.9 21.233 3,235
07/24/2015 20.99 21.07 20.99 21 6,627
07/23/2015 21.21 21.21 20.8854 20.9363 2,039
07/22/2015 21.04 21.2576 21.04 21.16 2,749
07/21/2015 21.06 21.072 21.06 21.072 680
07/20/2015 21.3 21.31 21.24 21.25 1,937
07/17/2015 21.47 21.47 21.47 21.47 363
07/16/2015 21.609 21.7 21.5831 21.69 7,716
07/15/2015 21.31 21.4 21.31 21.3481 11,989
07/14/2015 21.32 21.38 21.32 21.38 581
07/13/2015 21.31 21.3101 21.31 21.3101 923
07/10/2015 21.24 21.35 21.24 21.31 3,632
07/09/2015 21.42 21.5198 21.25 21.25 7,943
07/08/2015 21.46 21.49 21.4304 21.4322 1,798
07/07/2015 21.28 21.544 21.22 21.5 36,803
07/06/2015 20.93 21.03 20.93 21.03 2,440
07/02/2015 20.71 21.06 20.71 21.05 1,131
07/01/2015 20.784 20.7962 20.73 20.767 2,545
06/30/2015 20.92 20.92 20.73 20.7701 36,044
06/29/2015 20.88 21.11 20.77 20.77 5,115
06/26/2015 20.79 20.941 20.77 20.941 8,795
06/25/2015 21.02 21.02 20.81 20.81 4,632
06/24/2015 21.0542 21.0542 21.02 21.05 2,255
06/23/2015 21.11 21.155 21.09 21.1403 7,528
06/22/2015 21.37 21.43 21.3084 21.34 3,989
06/19/2015 21.401 21.4374 21.3601 21.3601 2,500
06/18/2015 21.25 21.63 21.25 21.5755 2,624
06/17/2015 21.19 21.3703 21.17 21.2782 4,718
06/16/2015 21 21.1937 21 21.1868 1,420
06/15/2015 21.07 21.1812 21.03 21.1221 5,833
06/12/2015 21.39 21.39 21.18 21.2 6,554
06/11/2015 21.39 21.4086 21.3444 21.4086 2,257
06/10/2015 21.2506 21.329 21.24 21.24 3,458
06/09/2015 21.17 21.28 21.17 21.1798 5,055
06/08/2015 21.31 21.31 21.22 21.22 2,464
06/05/2015 21.4 21.4 21.24 21.27 6,966
06/04/2015 21.54 21.7 21.54 21.54 7,434
06/03/2015 21.75 21.752 21.6 21.6301 9,037
06/02/2015 22.15 22.15 21.86 21.94 4,609
06/01/2015 22.2999 22.336 22.2999 22.31 978
05/29/2015 22.25 22.2887 22.25 22.2887 865
05/28/2015 22.11 22.2701 21.9801 22.254 1,891
05/27/2015 22.15 22.24 22.15 22.24 1,489
05/26/2015 22.3 22.3 22.09 22.11 959
05/22/2015 22.2501 22.2501 22.2501 22.2501 1,010
05/21/2015 22.39 22.4177 22.3101 22.3101 2,960
05/20/2015 22.46 22.5625 22.458 22.458 587
05/19/2015 22.4 22.42 22.376 22.42 2,620
05/18/2015 22.34 22.4104 22.34 22.4104 943
05/15/2015 22.2 22.31 22.188 22.31 3,039
05/14/2015 21.901 22.0255 21.901 22.01 5,326
05/13/2015 21.85 21.852 21.74 21.78 2,640
05/12/2015 21.8 22 21.8 22 2,034
05/11/2015 22.11 22.29 22.03 22.03 1,796
05/08/2015 22.1301 22.2124 22.1301 22.16 3,055
05/07/2015 21.98 22.052 21.96 21.98 6,743
05/06/2015 22.31 22.31 21.79 21.94 4,304
05/05/2015 22.73 22.73 22.19 22.2 5,274
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
*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?