U.S. Markets closed

PowerShares DWA Healthcare Momentum ETF (PTH)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
62.00+0.60 (+0.97%)
At close: 1:34PM EDT
People also watch
PSLPEZPRNPYZPXI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201761.2662.0061.0262.0062.0019,100
Jun 22, 201761.2561.7161.0061.4061.4015,900
Jun 21, 201759.1060.7559.1060.7560.7518,100
Jun 20, 201758.2859.7558.2858.7358.7325,400
Jun 19, 201756.9058.5356.9058.5258.526,800
Jun 16, 201756.0056.1655.8756.1056.101,400
Jun 15, 201756.2256.2255.8156.0656.061,900
Jun 14, 201756.6256.9156.3656.5956.591,600
Jun 13, 201756.0956.6656.0956.6656.662,400
Jun 12, 201756.3956.3955.1355.9655.964,000
Jun 09, 201757.4558.2456.7156.7956.7924,100
Jun 08, 201757.1357.5357.1357.5357.532,800
Jun 07, 201756.8457.1956.8357.1957.191,900
Jun 06, 201756.7057.0256.4457.0257.021,400
Jun 05, 201757.1657.1656.1656.5656.562,100
Jun 02, 201755.7756.7055.7756.5856.589,800
Jun 01, 201755.6755.6955.6555.6555.653,300
May 31, 201754.2054.5053.9754.4754.474,400
May 30, 201754.5854.5853.9553.9653.96800
May 26, 201755.0655.0655.0655.0655.06300
May 25, 201754.7654.9654.7354.9554.959,600
May 24, 201753.8254.2753.8254.2754.272,600
May 23, 201753.5954.0353.5953.9953.991,700
May 22, 201753.4053.7553.2553.7553.753,600
May 19, 201753.7453.7453.3853.3953.391,300
May 18, 201753.7554.1153.4054.1154.115,300
May 17, 201753.6753.6752.8853.0453.042,100
May 16, 201754.8454.8454.2554.4954.492,600
May 15, 201754.6154.7854.6054.6754.6733,000
May 12, 201754.7554.8754.6554.6554.6519,000
May 11, 201754.4354.6254.1454.5654.564,300
May 10, 201754.0354.2254.0354.0754.071,000
May 09, 201753.4954.0853.4953.8753.871,300
May 08, 201753.6353.6353.6353.6353.63600
May 05, 201754.1454.3254.1454.3254.321,300
May 04, 201754.4754.4754.0754.2154.213,100
May 03, 201754.9554.9554.5054.5854.582,400
May 02, 201755.6255.6254.8755.0355.033,200
May 01, 201754.9055.6854.7855.6855.6844,000
Apr 28, 201754.6755.1454.6755.0055.007,300
Apr 27, 201753.8754.7053.8754.4954.492,800
Apr 26, 201753.5353.7353.4653.6653.661,800
Apr 25, 201753.3454.0653.3453.6553.6510,300
Apr 24, 201752.9853.2452.9553.1553.152,400
Apr 21, 201752.8752.8752.3152.3152.311,300
Apr 20, 201752.6653.0552.5753.0553.053,800
Apr 19, 201752.5352.9552.4652.4652.467,200
Apr 18, 201752.4452.4451.9352.2952.298,800
Apr 17, 201752.0252.5552.0052.4152.413,600
Apr 13, 201752.2952.2952.1152.1152.111,400
Apr 12, 201751.8751.9951.7951.8551.8510,100
Apr 11, 201751.6452.0251.6352.0252.0214,800
Apr 10, 201752.5852.5852.0852.0852.083,600
Apr 07, 201751.8052.1251.8052.1252.125,100
Apr 06, 201751.9252.1251.5651.9951.9919,900
Apr 05, 201753.2953.3952.0852.0852.083,100
Apr 04, 201753.3553.3552.6952.8152.816,800
Apr 03, 201753.5553.5953.2953.2953.299,000
Mar 31, 201753.3553.6953.3553.6853.6812,000
Mar 30, 201753.0053.3253.0053.3153.313,800
Mar 29, 201753.1953.4053.1953.1953.193,700
Mar 28, 201753.3953.8453.0853.4953.499,900
Mar 27, 201752.8153.6152.5953.6153.614,500
Mar 24, 201753.4353.4753.2453.2453.24700
Mar 23, 201752.7653.2752.7652.8852.883,000
Mar 22, 201752.7053.0452.5252.9652.961,400
Mar 21, 201754.4454.4452.5152.5152.5125,300
Mar 20, 201753.9454.0453.8454.0054.002,700
Mar 17, 201754.4154.4154.2354.2354.23400
Mar 16, 201754.5154.5154.0154.0954.097,700
Mar 15, 201753.9554.8753.9554.8754.872,900
Mar 14, 201753.6453.8253.3653.7153.712,300
Mar 13, 201753.7254.2653.5754.2654.262,300
Mar 10, 201754.0754.0753.4853.8753.875,600
Mar 09, 201753.8454.2953.8454.0554.0577,100
Mar 08, 201753.8054.4953.8053.9153.915,100
Mar 07, 201754.1054.2453.8153.8553.8514,900
Mar 06, 201754.2554.5654.1254.4554.4512,700
Mar 03, 201754.7354.7354.5854.7254.721,900
Mar 02, 201754.4854.7654.1754.3154.3110,900
Mar 01, 201754.2354.7654.2354.3254.3245,600
Feb 28, 201754.1454.1453.6253.6753.6717,000
Feb 27, 201753.3554.3953.3554.3854.387,100
Feb 24, 201752.7853.1152.7553.1153.112,900
Feb 23, 201752.6052.8252.4952.8152.813,000
Feb 22, 201753.4453.4953.0953.1953.194,600
Feb 21, 201753.8853.8853.5653.5753.577,100
Feb 17, 201753.3553.9052.7653.7253.7221,500
Feb 16, 201753.1653.2652.8653.2653.263,700
Feb 15, 201752.9653.3752.9653.3553.355,700
Feb 14, 201752.4552.9052.4552.9052.901,700
Feb 13, 201752.6152.7052.4352.5552.553,300
Feb 10, 201752.7052.7052.2752.2752.276,000
Feb 09, 201752.0552.5652.0552.5052.504,100
Feb 08, 201750.5651.5650.5651.5051.504,700
Feb 07, 201750.9951.1050.7750.8050.803,800
Feb 06, 201751.0751.4150.9851.0151.012,600
Feb 03, 201750.5351.3050.5351.2751.277,500
Feb 02, 201750.2450.8650.2450.5550.556,600
Feb 01, 201750.5350.5350.3250.4350.432,700
*Close price adjusted for dividends and splits.
Loading more data...