Power Shares Dynamic Market Portfolio Historical Stock Prices

(ETF)
PWC 
$72.64
*  
0.3533
0.48%
Get PWC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading PWC 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  72.70  72.37  72.64 2,256
07/30/2014 72.37 72.7 72.37 72.64 2,256
07/29/2014 73.82 73.82 72.9933 72.9933 5,781
07/28/2014 73.401 73.59 73.31 73.49 1,400
07/25/2014 73.81 73.81 73.59 73.614 1,509
07/24/2014 74.28 74.28 73.87 73.9 3,935
07/23/2014 73.98 74.23 73.97 74.1632 7,017
07/22/2014 73.61 74.1341 73.61 73.96 5,887
07/21/2014 73.48 73.77 73.22 73.53 3,893
07/18/2014 73.03 73.77 73.03 73.77 19,982
07/17/2014 73.64 73.828 72.9 72.9 10,205
07/16/2014 73.59 73.73 73.32 73.633 2,027,358
07/15/2014 73.45 73.45 72.98 73.07 3,023
07/14/2014 73.4 73.474 73.3 73.31 9,294
07/11/2014 72.8586 73.117 72.8586 73.117 2,589
07/10/2014 72.21 73.0399 71.94 72.79 5,891
07/09/2014 72.8378 73.1199 72.8301 73.1199 8,407
07/08/2014 72.5 72.84 72.48 72.76 14,071
07/07/2014 73.8 73.8 73.2501 73.26 4,748
07/03/2014 73.7401 74.055 73.7401 73.93 2,957
07/02/2014 73.72 73.72 73.68 73.7 1,664
07/01/2014 73.35 73.82 73.334 73.696 2,771
06/30/2014 72.97 73.051 72.82 72.9 4,123
06/27/2014 72.69 72.8868 72.5248 72.8868 5,856
06/26/2014 72.91 72.91 72.1 72.6301 3,852
06/25/2014 72.109 72.7099 72.109 72.65 3,356
06/24/2014 72.7 73.2866 72.494 72.494 4,936
06/23/2014 73.09 73.09 72.77 72.864 2,022
06/20/2014 73.07 73.1 72.96 73.05 3,952
06/19/2014 73.05 73.05 72.815 72.8953 2,013
06/18/2014 72.3852 72.54 72.1101 72.54 7,574
06/17/2014 72.19 72.5159 72.07 72.46 15,324
06/16/2014 72.04 72.04 71.83 71.83 687
06/13/2014 71.71 71.9496 71.7 71.878 2,865
06/12/2014 72.139 72.17 71.6 71.75 6,527
06/11/2014 72.096 72.33 72.096 72.33 68,691
06/10/2014 72.3 72.58 72.142 72.58 2,646
06/09/2014 72.51 72.94 72.51 72.5666 5,999
06/06/2014 72.612 72.7204 72.521 72.521 24,177
06/05/2014 71.96 72.399 71.93 72.24 4,583
06/04/2014 71.66 71.996 71.5 71.861 4,386
06/03/2014 71.6 71.84 71.4243 71.7799 9,704
06/02/2014 71.61 71.84 71.33 71.79 2,032
05/30/2014 71.64 71.82 71.55 71.572 6,827
05/29/2014 71.63 71.66 71.41 71.64 14,160
05/28/2014 71.2 71.5134 71.2 71.33 19,056
05/27/2014 71.33 71.364 71.11 71.3576 13,017
05/23/2014 70.6299 70.9599 70.46 70.9599 1,854
05/22/2014 70.2 70.6899 70.174 70.55 3,902
05/21/2014 69.84 70.3 69.84 70.16 1,342
05/20/2014 70.22 70.22 69.57 69.8 1,764
05/19/2014 70.2101 70.5122 70.2101 70.468 2,540
05/16/2014 69.93 70.03 69.6701 69.9 5,901
05/15/2014 69.96 69.96 69.5501 69.9 7,237
05/14/2014 71.33 71.33 70.88 70.89 4,591
05/13/2014 71.4 71.602 71.33 71.4546 4,225
05/12/2014 71.3 71.4299 71.2301 71.4 3,582
05/09/2014 70.19 70.5099 69.89 70.5099 15,538
05/08/2014 70.53 71.06 70.1199 70.27 6,260
05/07/2014 70.24 70.35 69.5796 70.35 5,215
05/06/2014 70.5 70.57 70.15 70.16 10,010
05/05/2014 70.15 70.6887 69.586 70.6 9,218
05/02/2014 70.19 70.8 70.19 70.5199 4,444
05/01/2014 70.328 70.62 69.9123 70.13 6,313
04/30/2014 69.8835 70.26 69.8835 70.26 5,602
04/29/2014 69.79 69.996 69.79 69.79 1,795
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?