PowerShares XTF: Dynamic Market Portfolio Historical Stock Prices

(ETF)
PWC 
$76.36
*  
0.095
0.12%
Get PWC Alerts
*Delayed - data as of Jul. 30, 2015 13:15 ET  -  Find a broker to begin trading PWC now


Community Rating:
View:    PWC 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-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.
13:15 N/A  76.36  76.0599  76.36 953
07/29/2015 76.038 76.455 75.9956 76.455 3,814
07/28/2015 75.01 75.01 75.01 75.01 00
07/27/2015 75.83 75.83 74.87 75.01 5,915
07/24/2015 76.59 76.7699 75.825 75.825 1,268
07/23/2015 77.09 77.09 76.65 76.65 922
07/22/2015 77.0185 77.054 77.0185 77.054 678
07/21/2015 77.72 77.72 77.1219 77.1219 1,112
07/20/2015 77.55 77.6899 77.55 77.632 1,738
07/17/2015 77.81 77.81 77.39 77.5395 896
07/16/2015 77.91 77.9199 77.8166 77.9083 1,780
07/15/2015 77.58 77.58 77.1701 77.1701 1,781
07/14/2015 77.5801 77.63 77.5801 77.63 677
07/13/2015 77.2 77.45 77.136 77.27 2,972
07/10/2015 75.97 76.5 75.97 76.5 1,983
07/09/2015 76.05 76.13 75.21 75.24 4,987
07/08/2015 75.76 75.88 75.0088 75.0088 7,296
07/07/2015 75.3996 75.7144 74.89 75.71 1,517
07/06/2015 75.73 76.38 75.71 75.85 5,703
07/02/2015 76.7 76.7 75.99 76.1499 7,552
07/01/2015 76.46 76.679 76.057 76.23 16,826
06/30/2015 76.399 76.399 75.5352 75.8799 2,773
06/29/2015 76.4202 76.4202 75.41 75.46 3,066
06/26/2015 77.16 77.16 76.81 76.9901 2,308
06/25/2015 77.0901 77.39 77.0901 77.39 1,033
06/24/2015 77.65 77.87 77.27 77.28 1,765
06/23/2015 77.8939 77.8939 77.85 77.867 1,269
06/22/2015 77.47 77.66 77.4 77.57 5,578
06/19/2015 77.25 77.25 77.1599 77.1599 947
06/18/2015 76.77 77.3699 76.77 77.22 4,011
06/17/2015 76.45 76.76 76.18 76.417 2,065
06/16/2015 76.2699 76.3206 76.2501 76.3206 2,775
06/15/2015 75.83 75.94 75.4 75.94 4,143
06/12/2015 76.498 76.498 76 76.23 7,806
06/11/2015 76.552 76.552 76.46 76.46 616
06/10/2015 75.25 76.279 75.25 76.26 1,191
06/09/2015 74.7005 75.22 74.7001 75.164 1,762
06/08/2015 75.4996 75.4996 75.1701 75.26 852
06/05/2015 75.6001 75.7999 75.6001 75.7999 807
06/04/2015 76 76.1299 75.65 75.714 3,260
06/03/2015 76.5201 76.5801 76.3601 76.48 3,418
06/02/2015 75.88 76.4324 75.86 76.2282 1,806
06/01/2015 75.98 76.58 75.98 76.52 8,640
05/29/2015 75.82 76.45 75.82 76.226 1,397
05/28/2015 76.45 76.45 76.221 76.221 2,584
05/27/2015 76.33 76.53 76.29 76.5 4,739
05/26/2015 75.9501 75.9501 75.56 75.6001 4,458
05/22/2015 76.64 76.84 76.64 76.8 2,392
05/21/2015 76.14 76.67 76.14 76.67 1,300
05/20/2015 76.22 76.56 76.22 76.4299 4,897
05/19/2015 76.86 77.01 76.64 76.64 4,713
05/18/2015 76.21 76.978 76.21 76.93 32,627
05/15/2015 76.16 76.3 76.0001 76.01 5,569
05/14/2015 75.8599 76.1875 75.8599 76.18 10,767
05/13/2015 75.44 75.518 75.3101 75.3101 1,797
05/12/2015 75.14 75.6599 75.14 75.47 3,076
05/11/2015 75.65 75.759 75.54 75.71 9,112
05/08/2015 74.57 75.52 74.57 75.4 29,339
05/07/2015 73.84 74.4088 73.84 74.3599 4,439
05/06/2015 73.92 74.1299 73.3112 73.3112 3,386
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
*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?