$5.87 +0.01 (%) PowerShares ETF Shs WilderHill Clean Energy Portfolio - NYSEARCA

Apr. 28, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
4/27/20155.925.995.855.8692,382
4/24/20155.935.945.885.9155,678
4/23/20155.885.955.885.9580,063
4/22/20155.885.905.835.9044,386
4/21/20155.935.935.865.8682,819
4/20/20155.935.955.905.90122,620
4/17/20155.935.935.825.85107,870
4/16/20155.936.005.915.9973,999
4/15/20155.875.985.845.95135,811
4/14/20155.815.865.785.8489,843
4/13/20155.805.825.775.78158,833
4/10/20155.775.795.745.7972,139
4/9/20155.715.765.685.7543,762
4/8/20155.755.765.705.7044,574
4/7/20155.755.795.715.7192,350
4/6/20155.655.755.655.7460,646
4/2/20155.625.695.615.6653,198
4/1/20155.595.645.535.6148,779
3/31/20155.585.625.575.5843,841
3/30/20155.605.655.575.6267,615
3/27/20155.555.595.555.5974,384
3/26/20155.565.605.545.5664,240
3/25/20155.735.755.565.5665,280
3/24/20155.705.755.685.7363,454
3/23/20155.665.735.635.6937,275
3/20/20155.635.675.605.65192,121
3/19/20155.585.655.585.5994,169
3/18/20155.525.615.495.6053,586
3/17/20155.435.555.435.5470,884
3/16/20155.495.515.425.4547,978
3/13/20155.505.515.395.4946,656
3/11/20155.455.485.435.4533,069
3/10/20155.505.505.425.43100,350
3/9/20155.595.615.525.5697,136
3/6/20155.675.695.575.5877,064
3/5/20155.525.695.525.6974,830
3/4/20155.465.525.465.4943,718
3/3/20155.535.555.485.4883,778
3/2/20155.485.585.475.5765,201
2/27/20155.505.535.475.4952,810
2/26/20155.565.575.535.5456,547
2/25/20155.605.605.555.5892,332
2/24/20155.535.605.505.55731,995
2/23/20155.465.485.415.4662,405
2/20/20155.415.455.385.4372,568
2/19/20155.425.455.375.39153,937
2/18/20155.445.465.405.43190,925
2/17/20155.445.445.405.4279,961
2/13/20155.415.445.385.4376,898
2/12/20155.365.435.365.42433,194
2/11/20155.305.365.275.34130,966
2/10/20155.255.285.185.2594,687
2/9/20155.205.275.205.24109,804
2/6/20155.235.275.195.2097,409
2/5/20155.205.255.175.2587,812
2/4/20155.205.235.155.17109,808
2/3/20155.065.255.065.2295,904
2/2/20154.925.054.925.03208,114
1/30/20154.954.984.894.9296,151
1/29/20154.924.954.834.93156,988
1/28/20155.055.074.874.89143,316
1/27/20154.965.044.955.02129,628
1/26/20154.925.024.925.02121,976
1/23/20154.904.954.884.9145,096
1/22/20154.844.904.794.8866,420
1/21/20154.784.864.784.8178,872
1/20/20154.894.894.754.79138,518
1/16/20154.824.884.814.8794,410
1/15/20154.985.024.814.83141,045
1/14/20154.944.994.884.98106,806
1/13/20155.035.104.955.01117,857
1/12/20155.045.064.934.97110,522
1/9/20155.115.125.035.0594,616
1/8/20155.045.095.005.09398,223
1/6/20155.135.134.924.99123,216
1/5/20155.255.255.085.1086,191
1/2/20155.275.285.165.2679,413
12/31/20145.295.305.235.27152,162
12/30/20145.245.305.245.24371,605
12/29/20145.315.375.285.30138,142
12/26/20145.315.385.315.3385,848
12/24/20145.275.325.265.30209,067
12/23/20145.285.305.255.28146,434
12/22/20145.265.285.215.27170,736
12/19/20145.165.265.165.26216,507
12/18/20145.225.255.195.2273,013
12/17/20144.975.154.975.14140,135
12/16/20144.965.114.944.98376,116
12/15/20145.105.144.974.98300,665
12/12/20145.135.155.065.0684,614
12/11/20145.185.285.165.16148,902
12/10/20145.365.375.185.18447,477
12/9/20145.215.385.155.36233,703
12/8/20145.475.485.265.27190,666
12/5/20145.435.515.435.47146,351
12/4/20145.485.505.415.43318,931
12/3/20145.385.495.385.48181,564
12/2/20145.285.435.285.38133,139
12/1/20145.505.555.275.28247,479
11/28/20145.745.745.515.51234,744
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center