PFI - PowerShares DWA Financial Momentum ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201735.0035.2734.9835.1835.187,114
Dec 14, 201735.1035.1034.8234.8234.825,000
Dec 13, 201735.1935.2934.9335.0135.014,800
Dec 12, 201735.0935.3635.0935.2635.265,400
Dec 11, 201735.1635.1835.0635.1235.125,600
Dec 08, 201735.0635.2035.0635.1935.195,000
Dec 07, 201734.8135.0934.8035.0135.013,600
Dec 06, 201734.8534.9534.7234.8334.83103,500
Dec 05, 201734.9435.1434.8034.8234.827,400
Dec 04, 201735.2335.2534.9834.9834.985,700
Dec 01, 201734.9235.1834.5834.9934.9914,600
Nov 30, 201735.4335.4335.0735.1135.113,500
Nov 29, 201735.2635.2634.9735.0435.044,300
Nov 28, 201734.5334.9534.5234.9434.9415,200
Nov 27, 201734.4634.5234.4634.5034.505,600
Nov 24, 201734.3834.4034.3434.3834.383,300
Nov 22, 201734.4034.4334.2934.3234.328,100
Nov 21, 201734.2234.4634.2234.4234.427,200
Nov 20, 201734.0434.2434.0434.2434.246,800
Nov 17, 201733.8633.9833.8633.9833.984,800
Nov 16, 201733.9834.0333.9834.0334.03700
Nov 15, 201733.6733.8133.6733.7633.765,700
Nov 14, 201733.9333.9433.8633.8633.862,800
Nov 13, 201733.6233.8033.6133.8033.801,100
Nov 10, 201733.7333.7333.6933.7033.701,800
Nov 09, 201733.9333.9933.7633.7733.771,700
Nov 08, 201734.0934.2334.0534.2134.213,600
Nov 07, 201734.3934.3934.1534.1534.156,400
Nov 06, 201734.5334.6934.5234.6634.664,300
Nov 03, 201734.3434.3434.1134.3234.323,600
Nov 02, 201734.0134.2734.0134.2334.232,800
Nov 01, 201733.9734.2233.9034.0634.0610,600
Oct 31, 201733.9234.0633.9234.0634.063,300
Oct 30, 201734.0534.0533.8733.9733.9710,000
Oct 27, 201733.9634.1133.9634.1134.114,800
Oct 26, 201733.9133.9833.8933.9533.951,700
Oct 25, 201733.9533.9533.6133.7433.74800
Oct 24, 201733.8133.8933.8133.8933.89600
Oct 23, 201733.8133.8133.7333.7333.733,400
Oct 20, 201733.7333.9033.7333.8433.846,400
Oct 19, 201733.4933.7033.4933.6733.675,300
Oct 18, 201733.7033.8233.6533.8233.8222,700
Oct 17, 201733.7333.8133.6233.6733.676,800
Oct 16, 201733.8133.8433.8133.8333.83900
Oct 13, 201733.8533.8533.7933.8133.811,000
Oct 12, 201733.9133.9533.8633.8633.862,600
Oct 11, 201733.8733.9633.8733.8833.883,000
Oct 10, 201733.7733.8333.7733.8333.832,600
Oct 09, 201733.7133.8133.6933.6933.699,100
Oct 06, 201733.6833.6833.5133.6533.652,600
Oct 05, 201733.5433.6433.5133.6233.621,900
Oct 04, 201733.1633.4033.1633.3933.394,600
Oct 03, 201733.2333.3333.1333.3333.3314,500
Oct 02, 201733.1833.1832.9933.1533.1516,000
Sep 29, 201733.0533.0532.9632.9632.962,900
Sep 28, 201732.6832.8032.5432.8032.803,000
Sep 27, 201732.4032.6432.3832.6432.644,400
Sep 26, 201732.1532.2432.1532.1932.1922,200
Sep 25, 201732.3332.3332.1332.2432.243,400
Sep 22, 201732.2132.3132.2132.3132.317,600
Sep 21, 201732.2832.2832.2832.2832.28400
Sep 20, 201732.0732.3031.6432.2432.242,800
Sep 19, 201732.0832.1932.0032.1932.194,400
Sep 18, 201731.9932.1131.9832.1032.1023,400
Sep 18, 20170.085 Dividend
Sep 15, 201731.8231.8931.6531.8931.818,700
Sep 14, 201731.8331.8431.7731.8231.742,100
Sep 13, 201731.8331.8631.8231.8431.762,100
Sep 12, 201731.5731.8931.4331.8631.784,900
Sep 11, 201731.5831.6931.5831.6231.54400
Sep 08, 201730.9031.0830.9031.0730.995,000
Sep 07, 201731.1731.1730.6330.8030.724,300
Sep 06, 201731.4531.4531.2431.2431.162,700
Sep 05, 201731.7031.7031.3631.3631.283,700
Sep 01, 201732.0132.0631.9731.9731.883,700
Aug 31, 201731.8731.9231.8731.8931.814,300
Aug 30, 201731.4831.8031.4831.7631.682,200
Aug 29, 201731.4131.6931.4031.5931.516,300
Aug 28, 201731.9831.9831.6331.6931.611,700
Aug 25, 201731.8731.9631.8731.9031.811,100
Aug 24, 201731.6931.7931.6931.7131.632,200
Aug 23, 201731.3631.7431.3631.7231.642,700
Aug 22, 201731.3331.6531.3331.6331.553,700
Aug 21, 201731.2531.3531.2331.3431.265,500
Aug 18, 201731.2331.4531.2231.4331.351,900
Aug 17, 201731.9531.9531.4731.4831.403,300
Aug 16, 201732.1032.1531.9631.9731.883,600
Aug 15, 201732.1232.1231.9331.9931.904,900
Aug 14, 201731.5232.0431.5232.0431.955,500
Aug 11, 201731.4631.4631.4531.4531.371,000
Aug 10, 201731.8431.8531.6331.6531.575,800
Aug 09, 201732.1132.1432.0732.1032.013,000
Aug 08, 201732.4532.6632.3332.4832.392,300
Aug 07, 201732.4732.4732.3632.3632.276,700
Aug 04, 201732.5232.5532.4732.4832.395,900
Aug 03, 201732.3832.4132.3332.3432.252,300
Aug 02, 201732.4332.4832.2632.3532.2611,800
Aug 01, 201732.3732.4932.3732.4832.392,100
Jul 31, 201732.2632.3632.2332.3232.234,900
Jul 28, 201732.0932.2532.0132.2532.169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...