POWERSHARES WILDERHILL CLEAN E $5.41

up +0.15


17/5/2013 07:17 PM  |  NYSEARCA : PBW  |  Industries :
Type:

PBW historical data

Date Open High Low Close Volume
5/17/2013 5.31 5.41 5.30 5.41 4872
5/16/2013 5.29 5.33 5.23 5.26 4559
5/15/2013 5.22 5.34 5.21 5.26 5222
5/14/2013 5.21 5.26 5.17 5.21 11515
5/13/2013 5.08 5.23 5.08 5.19 4556
5/10/2013 4.94 5.07 4.89 5.07 2577
5/9/2013 4.81 4.95 4.81 4.89 2361
5/8/2013 4.81 4.84 4.79 4.82 878
5/7/2013 4.88 4.90 4.79 4.80 9359
5/6/2013 4.81 4.98 4.81 4.88 1750
5/3/2013 4.85 4.90 4.82 4.82 2678
5/2/2013 4.69 4.81 4.68 4.80 3112
5/1/2013 4.80 4.80 4.66 4.68 1263
4/30/2013 4.79 4.81 4.77 4.79 1324
4/29/2013 4.68 4.79 4.68 4.78 3563
4/26/2013 4.66 4.70 4.65 4.68 1535
4/25/2013 4.58 4.69 4.58 4.66 6177
4/24/2013 4.50 4.59 4.50 4.58 2355
4/23/2013 4.38 4.51 4.38 4.48 2285
4/22/2013 4.33 4.39 4.29 4.36 1369
4/19/2013 4.22 4.30 4.22 4.29 2661
4/18/2013 4.23 4.25 4.19 4.21 726
4/17/2013 4.32 4.32 4.20 4.22 820
4/16/2013 4.30 4.34 4.27 4.34 1128
4/15/2013 4.42 4.43 4.21 4.24 9790
4/12/2013 4.46 4.49 4.42 4.47 1827
4/11/2013 4.48 4.54 4.47 4.50 3174
4/10/2013 4.43 4.49 4.43 4.46 960
4/9/2013 4.25 4.46 4.25 4.43 8133
4/8/2013 4.20 4.26 4.19 4.25 2265
4/5/2013 4.18 4.20 4.11 4.20 673
4/4/2013 4.18 4.21 4.17 4.21 723
4/3/2013 4.26 4.27 4.15 4.18 1674
4/2/2013 4.28 4.33 4.25 4.25 1378
4/1/2013 4.34 4.35 4.26 4.27 1014
3/28/2013 4.34 4.36 4.32 4.35 2466
3/27/2013 4.33 4.36 4.29 4.32 2821
3/26/2013 4.37 4.38 4.33 4.35 2270
3/25/2013 4.40 4.41 4.33 4.35 1329
3/22/2013 4.45 4.45 4.38 4.39 1138
3/21/2013 4.43 4.50 4.43 4.43 1329
3/20/2013 4.43 4.48 4.43 4.47 2213
3/19/2013 4.47 4.49 4.41 4.45 1728
3/18/2013 4.51 4.51 4.45 4.47 1095
3/15/2013 4.55 4.60 4.53 4.54 1497
3/14/2013 4.54 4.57 4.51 4.55 1745
3/13/2013 4.60 4.61 4.54 4.54 934
3/12/2013 4.60 4.61 4.56 4.60 11077
3/11/2013 4.61 4.61 4.55 4.58 1404
3/8/2013 4.54 4.60 4.54 4.59 2358
3/7/2013 4.56 4.59 4.54 4.56 2222
3/6/2013 4.46 4.57 4.44 4.56 2430
3/5/2013 4.42 4.51 4.42 4.46 8747
3/4/2013 4.35 4.39 4.32 4.36 2553
3/1/2013 4.39 4.40 4.32 4.38 4455
2/28/2013 4.40 4.48 4.39 4.40 39618
2/27/2013 4.38 4.43 4.36 4.41 2398
2/26/2013 4.45 4.47 4.35 4.43 11466
2/25/2013 4.59 4.60 4.43 4.43 2405
2/22/2013 4.52 4.60 4.52 4.58 11002
2/21/2013 4.63 4.63 4.45 4.50 5520
2/20/2013 4.82 4.85 4.65 4.66 2369
2/19/2013 4.63 4.81 4.63 4.80 9997
2/15/2013 4.74 4.77 4.66 4.69 3017
2/14/2013 4.61 4.77 4.61 4.74 21848
2/13/2013 4.68 4.70 4.61 4.64 2556
2/12/2013 4.58 4.65 4.58 4.63 2672
2/11/2013 4.53 4.59 4.52 4.57 1607
2/8/2013 4.52 4.52 4.50 4.52 1037
2/7/2013 4.55 4.60 4.49 4.53 3603
2/6/2013 4.46 4.56 4.46 4.56 4633
2/5/2013 4.43 4.48 4.40 4.47 7549
2/4/2013 4.43 4.51 4.39 4.40 1602
2/1/2013 4.44 4.50 4.44 4.47 1279
1/31/2013 4.37 4.44 4.36 4.44 2424
1/30/2013 4.39 4.44 4.37 4.38 1563
1/29/2013 4.40 4.43 4.38 4.41 8041
1/28/2013 4.41 4.43 4.38 4.40 4027
1/25/2013 4.40 4.44 4.40 4.43 1797
1/24/2013 4.40 4.44 4.37 4.39 1749
1/23/2013 4.41 4.44 4.40 4.40 1837
1/22/2013 4.29 4.41 4.29 4.41 9251
1/18/2013 4.32 4.34 4.30 4.33 3506
1/17/2013 4.32 4.38 4.32 4.33 1218
1/16/2013 4.33 4.36 4.32 4.32 1772
1/15/2013 4.28 4.38 4.27 4.36 2288
1/14/2013 4.36 4.39 4.31 4.33 2522
1/11/2013 4.35 4.39 4.35 4.37 513
1/10/2013 4.41 4.45 4.34 4.35 909
1/9/2013 4.32 4.41 4.32 4.39 3523
1/8/2013 4.30 4.35 4.27 4.32 1789
1/7/2013 4.41 4.48 4.31 4.31 1545
1/4/2013 4.42 4.45 4.40 4.41 1634
1/3/2013 4.24 4.44 4.24 4.40 2758
1/2/2013 4.20 4.28 4.20 4.25 2444
12/31/2012 4.01 4.10 3.97 4.08 3903
12/28/2012 4.02 4.07 4.00 4.03 3631
12/27/2012 4.07 4.09 4.00 4.06 2050
12/26/2012 4.05 4.12 4.05 4.08 1734
12/24/2012 4.05 4.11 4.02 4.05 1808
Marketplace
Trading Center