PowerShares XTF: Dynamic Market Portfolio Historical Stock Prices

(ETF)
PWC 
$73.75
*  
1.005
1.34%
Get PWC Alerts
*Delayed - data as of May 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-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.
16:00  73.75  74.04  73.7399  73.75 3,514
05/05/2015 74 74.04 73.7399 73.75 3,514
05/04/2015 74.9199 74.94 74.7101 74.755 2,508
05/01/2015 74.05 74.685 74.05 74.685 5,828
04/30/2015 74.33 74.4 73.17 73.31 29,309
04/29/2015 75.825 75.825 74.24 74.56 4,567
04/28/2015 75.2337 75.48 74.64 75.2212 3,379
04/27/2015 76.59 76.59 75.58 75.58 6,075
04/24/2015 76.38 76.47 76.2901 76.3 2,021
04/23/2015 75.83 76.4 75.83 76.31 2,250
04/22/2015 75.47 76.156 75.46 76.15 4,916
04/21/2015 75.78 75.84 75.63 75.84 2,004
04/20/2015 75.46 75.5963 75.37 75.5963 2,515
04/17/2015 74.8449 75.0099 74.65 74.93 3,572
04/16/2015 75.6425 75.92 75.6425 75.84 17,679
04/15/2015 76.023 76.023 75.73 75.9 4,265
04/14/2015 75.6 75.65 75.28 75.5909 2,213
04/13/2015 76.4 76.4 75.9609 75.9609 5,985
04/10/2015 76.09 76.25 76.078 76.25 4,974
04/09/2015 75.9401 75.9401 75.5617 75.65 31,192
04/08/2015 75.6948 75.8 75.53 75.7009 2,349
04/07/2015 76.14 76.14 75.27 75.27 1,566
04/06/2015 75.49 75.962 75.47 75.8 9,034
04/02/2015 76.24 76.24 75.6001 75.67 6,054
04/01/2015 75.412 75.95 75.412 75.8136 24,920
03/31/2015 76.58 76.58 76.03 76.2 2,309
03/30/2015 76.4588 76.69 76.4588 76.66 657
03/27/2015 75.6799 75.6799 75.43 75.55 1,656
03/26/2015 75.01 75.5088 74.7 75.33 6,727
03/25/2015 76.95 77.0442 75.5499 75.5499 2,081
03/24/2015 77.5301 77.5301 77.29 77.29 1,256
03/23/2015 77.6 77.78 77.5801 77.66 3,304
03/20/2015 77.4709 77.62 77.4709 77.5846 910
03/19/2015 76.98 77.2998 76.98 77.2998 1,705
03/18/2015 76.09 76.5 76.07 76.5 2,000
03/17/2015 75.8801 76.4899 75.8801 76.45 2,797
03/16/2015 75.53 76.075 75.53 76.075 957
03/13/2015 74.92 74.9699 74.38 74.89 3,789
03/12/2015 74.33 74.9399 74.33 74.9399 9,833
03/11/2015 73.58 74.032 73.58 73.93 2,974
03/10/2015 73.9324 73.955 73.6201 73.67 8,595
03/09/2015 74.39 74.85 74.39 74.72 8,859
03/06/2015 74.412 74.6 74.3599 74.3599 6,173
03/05/2015 75.38 75.4399 75.071 75.34 21,479
03/04/2015 75.12 75.2155 74.73 75.0801 300,793
03/03/2015 75.28 75.4448 75.2301 75.4448 5,027
03/02/2015 75.79 75.97 75.5812 75.96 12,865
02/27/2015 75.868 75.868 75.47 75.49 3,466
02/26/2015 76 76.004 75.7201 75.7484 3,767
02/25/2015 76.43 76.43 75.79 75.805 4,197
02/24/2015 76.41 76.4298 76.231 76.32 2,313
02/23/2015 75.96 76.2099 75.96 76.2099 3,403
02/20/2015 75.44 76.13 75.17 76.07 5,563
02/19/2015 75.75 75.9 75.6701 75.72 4,180
02/18/2015 75.22 75.3999 75.22 75.37 3,586
02/17/2015 74.95 75.54 74.95 75.5 8,210
02/13/2015 74.69 74.98 74.69 74.952 7,028
02/12/2015 74.29 74.63 74.1601 74.63 3,640
02/11/2015 74.04 74.1657 73.75 74.16 3,532
02/10/2015 73.06 74 73.06 73.93 5,658
02/09/2015 72.96 73.106 72.64 72.78 4,043
02/06/2015 73.93 73.93 73.3 73.315 2,452
02/05/2015 73.48 73.7 73.38 73.7 4,314
*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?