Power Shares Dynamic Market Portfolio Historical Stock Prices

(ETF)
PWC 
$73.62
*  
0.19
0.26%
Get PWC Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading PWC now


Community Rating:
View:    PWC 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 for next time

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

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  73.39  73.6899  73.12  73.62 8,842
11/19/2014 73.6 73.66 73.29 73.43 2,682
11/18/2014 73.2 74.07 73.2 73.92 7,028
11/17/2014 72.91 73.1904 72.66 73.1904 3,016
11/14/2014 73.24 73.25 73.094 73.23 84,390
11/13/2014 73.35 73.4301 72.785 73.19 3,142
11/12/2014 73.21 73.23 73.066 73.066 2,099
11/11/2014 73.21 73.258 73.0901 73.258 1,681
11/10/2014 72.82 73.2199 72.82 73.09 2,737
11/07/2014 72.69 72.92 72.63 72.69 2,350
11/06/2014 72.28 72.75 72.17 72.65 9,425
11/05/2014 72.25 72.43 72.16 72.3499 13,399
11/04/2014 72.27 72.3899 71.71 72.05 6,328
11/03/2014 72.38 72.64 72.19 72.22 8,289
10/31/2014 72 72.31 71.761 72.195 17,834
10/30/2014 70.79 71.0999 70.63 71.0999 15,221
10/29/2014 71 71.13 70.7721 71.01 9,245
10/28/2014 70.21 70.99 70.195 70.9232 5,790
10/27/2014 69.89 69.99 69.4329 69.91 7,307
10/24/2014 69.9 70.2099 69.55 70.15 3,274
10/23/2014 69.81 70 69.3601 69.44 4,643
10/22/2014 69.75 69.82 68.79 68.79 14,667
10/21/2014 68.3581 69.49 68.3581 69.49 4,711
10/20/2014 66.731 67.48 66.731 67.48 12,076
10/17/2014 67.0299 67.15 66.25 66.53 6,948
10/16/2014 63.72 65.97 63.29 65.7236 78,966
10/15/2014 64.14 65.05 63.0708 64.97 7,810
10/14/2014 65.73 66.17 64.89 65.15 11,072
10/13/2014 66.52 66.71 65.07 65.07 23,100
10/10/2014 68.06 68.06 66.6 67.1153 80,723
10/09/2014 70.05 70.05 68.22 68.22 7,189
10/08/2014 69.65 69.65 68.58 68.9951 3,035
10/07/2014 70.15 70.55 69.1801 69.6 25,561
10/06/2014 71.08 71.08 70.788 70.788 765
10/03/2014 70.94 71.0903 70.94 71.0903 2,129
10/02/2014 70.25 70.25 68.9 70.01 6,162
10/01/2014 71.65 71.65 70.1 70.1 7,173
09/30/2014 72.32 72.32 71.62 71.92 4,551
09/29/2014 71.52 72.2899 71.52 72.1601 2,824
09/26/2014 71.89 72.304 71.71 72.2399 2,938
09/25/2014 72.6 72.6 71.426 71.706 6,056
09/24/2014 71.84 72.4475 71.84 72.4475 2,482
09/23/2014 72.62 72.62 72.0001 72.09 832
09/22/2014 73.116 73.124 72.49 72.58 2,285
09/19/2014 74.03 74.03 73.34 73.38 13,252
09/18/2014 73.53 73.92 73.5299 73.92 3,018
09/17/2014 73.5 73.5546 73.2012 73.29 3,150
09/16/2014 72.4 73.4 72.4 73.31 20,704
09/15/2014 72.88 72.88 72.52 72.5759 1,434
09/12/2014 73.094 73.094 72.8392 72.8801 1,524
09/11/2014 73.24 73.4 73.24 73.32 2,221
09/10/2014 73.12 73.35 72.84 73.35 2,988
09/09/2014 73.36 73.36 72.94 72.94 6,689
09/08/2014 73.59 73.59 73.59 73.59 1,343
09/05/2014 73.2501 73.54 73.2501 73.488 2,583
09/04/2014 73.8301 73.8301 73.11 73.11 1,765
09/03/2014 73.7942 73.7942 73.528 73.5401 2,387
09/02/2014 73.769 73.86 73.4942 73.641 1,156
08/29/2014 73.61 73.83 73.47 73.71 4,139
08/28/2014 73.34 73.59 73.25 73.5201 6,748
08/27/2014 73.6 73.6299 73.374 73.593 3,237
08/26/2014 73.36 73.63 72.35 73.36 17,895
08/25/2014 73.17 73.482 73.11 73.36 2,144
08/22/2014 72.88 73.09 72.88 72.9025 3,040
08/21/2014 72.85 73.1144 72.7 73.1144 8,578
08/20/2014 72.43 73.03 72.43 73.03 10,628
08/19/2014 72.43 72.72 72.43 72.6 7,169
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?