U.S. Markets closed

PowerShares Exchange-Traded Fund Trust - PowerShares DWA Industrials Momentum Portfolio (PRN)

NASDAQ Global Market - NASDAQ Global Market Delayed Price. Currency in USD
Add to watchlist
54.33-0.37 (-0.68%)
At close: 4:00PM EDT
People also watch
PEZPYZPSLPTHPXI
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201754.4554.4554.2654.3354.333,600
Aug 22, 201754.2354.7054.2354.7054.702,900
Aug 21, 201753.7753.9753.7753.8853.884,300
Aug 18, 201753.9954.3753.9954.1154.113,100
Aug 17, 201755.2155.2154.1854.1854.1810,500
Aug 16, 201755.0655.3055.0655.2255.223,000
Aug 15, 201755.3055.3454.9455.0355.033,700
Aug 14, 201754.8055.3554.8055.3155.317,600
Aug 11, 201754.3754.5954.3754.5354.531,200
Aug 10, 201754.9754.9754.2054.2054.203,800
Aug 09, 201755.0755.2555.0355.1155.1139,900
Aug 08, 201755.3955.8055.3655.3655.364,100
Aug 07, 201755.3555.5355.2955.5155.517,900
Aug 04, 201755.2555.3055.1855.2055.204,300
Aug 03, 201755.1755.2055.0955.1055.104,100
Aug 02, 201755.6655.6654.9255.2855.2812,100
Aug 01, 201755.8455.8455.7555.8155.815,500
Jul 31, 201756.1456.1455.8655.8655.862,200
Jul 28, 201755.9855.9855.7955.9655.968,700
Jul 27, 201756.3156.3855.7555.9655.962,100
Jul 26, 201756.1456.3256.1256.2156.214,100
Jul 25, 201756.1356.1355.8355.8755.875,400
Jul 24, 201755.7455.9555.7455.9455.942,600
Jul 21, 201755.7555.8055.5155.7955.792,300
Jul 20, 201755.7555.7655.6455.7655.761,300
Jul 19, 201755.9156.2055.9156.1756.177,700
Jul 18, 201755.6255.6355.5855.6355.632,500
Jul 17, 201755.5655.7855.5155.6855.6816,900
Jul 14, 201755.1555.5755.1555.5155.514,800
Jul 13, 201754.8955.1954.8955.1455.144,600
Jul 12, 201755.0355.0754.9655.0755.071,900
Jul 11, 201754.2954.3154.1254.1254.125,500
Jul 10, 201754.0454.1954.0454.1954.191,200
Jul 07, 201753.3754.0753.3754.0754.072,400
Jul 06, 201753.4453.6553.3253.4753.4723,900
Jul 05, 201753.4353.9453.4353.9053.906,500
Jul 03, 201753.7353.8553.6153.6153.6115,800
Jun 30, 201753.5053.5053.4453.4853.481,400
Jun 29, 201754.1054.1053.1353.2353.232,600
Jun 28, 201753.4753.8553.4753.8553.853,200
Jun 27, 201753.7253.7353.2153.2153.213,500
Jun 26, 201754.2154.2153.9153.9953.993,700
Jun 23, 201753.5954.0453.5953.9553.953,300
Jun 22, 201753.6453.7553.6453.7453.742,600
Jun 21, 201753.9953.9953.9453.9453.942,400
Jun 20, 201754.3154.4754.0754.0754.072,500
Jun 19, 201754.3654.5654.1954.4854.4811,100
Jun 16, 201753.7153.9053.7153.8353.832,500
Jun 16, 20170.111 Dividend
Jun 15, 201753.7354.0053.6353.9953.887,000
Jun 14, 201754.1954.2353.9354.1154.005,700
Jun 13, 201754.1254.2754.1154.2454.136,400
Jun 12, 201753.8153.8253.3753.7253.6115,900
Jun 09, 201754.1254.6654.0154.0153.9016,300
Jun 08, 201753.6454.1653.6454.1554.044,400
Jun 07, 201753.7753.8953.6053.8353.72143,200
Jun 06, 201753.8953.8953.7053.7453.6313,400
Jun 05, 201754.2254.2253.8753.8853.7716,500
Jun 02, 201754.1454.3054.0754.1454.032,500
Jun 01, 201753.2253.7353.1653.6853.574,400
May 31, 201752.8553.1952.8553.1953.087,700
May 30, 201752.9553.0752.9553.0752.963,800
May 26, 201753.1553.1553.0653.1153.004,400
May 25, 201753.1553.3053.0653.1653.055,900
May 24, 201753.0353.0352.8452.9852.875,500
May 23, 201753.0653.3553.0553.2353.125,600
May 22, 201752.9153.2552.9153.1953.085,900
May 19, 201752.5852.8852.5852.7852.673,800
May 18, 201752.2452.4251.9352.3152.203,900
May 17, 201752.7352.7352.3152.3152.204,700
May 16, 201753.3253.4953.2453.4953.383,000
May 15, 201753.2253.4653.1853.3753.263,500
May 12, 201752.8152.9752.8152.8852.7721,700
May 11, 201753.0153.1852.7553.1553.049,700
May 10, 201752.7353.2652.7353.2053.0921,800
May 09, 201752.8952.9152.8252.9152.807,300
May 08, 201752.8253.0152.7052.7052.594,800
May 05, 201752.4252.8752.4252.8752.762,600
May 04, 201751.9552.1051.8952.1051.994,300
May 03, 201752.1752.1751.7952.0951.984,100
May 02, 201752.2652.2652.1252.1552.047,100
May 01, 201752.2352.4952.1852.2552.145,000
Apr 28, 201752.7752.7752.2352.2352.124,400
Apr 27, 201752.6852.8352.6152.6952.589,800
Apr 26, 201752.3552.5352.2552.3652.257,500
Apr 25, 201752.2452.5652.2452.5152.4072,400
Apr 24, 201751.8452.0251.8451.9651.852,100
Apr 21, 201751.3751.4651.3451.4451.332,900
Apr 20, 201750.9551.5150.9451.4451.338,200
Apr 19, 201750.9550.9850.8150.8850.786,900
Apr 18, 201750.4050.5450.2850.5150.4111,100
Apr 17, 201750.1950.3750.1950.3750.279,400
Apr 13, 201750.2550.3350.0550.0549.955,200
Apr 12, 201750.8350.9250.1950.2250.1219,600
Apr 11, 201750.6850.9050.4950.9050.805,700
Apr 10, 201750.9751.0850.6850.7950.694,900
Apr 07, 201750.8350.8350.7050.7050.602,300
Apr 06, 201750.2450.6950.2450.6150.5123,000
Apr 05, 201751.0551.1150.3150.3450.2439,100
Apr 04, 201750.8550.8850.6550.6550.553,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...