$4.37 +0.07 (%) PowerShares ETF Shs WilderHill Clean Energy Portfolio - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
8/28/20154.314.424.314.3750,798
8/27/20154.194.314.194.3031,195
8/26/20154.224.224.054.12117,533
8/25/20154.284.294.104.1077,438
8/24/20154.014.273.654.13167,402
8/21/20154.344.374.244.26101,288
8/20/20154.534.544.404.40119,092
8/19/20154.674.674.554.5882,748
8/18/20154.764.774.664.7032,805
8/17/20154.734.774.694.7548,184
8/14/20154.704.764.694.7441,486
8/13/20154.764.794.684.71109,815
8/12/20154.644.764.574.73128,626
8/11/20154.744.764.664.6954,477
8/10/20154.754.804.744.7944,265
8/7/20154.804.814.694.72232,579
8/6/20154.924.964.794.8241,848
8/5/20154.884.984.884.91166,357
8/4/20154.874.884.804.8471,586
8/3/20154.954.984.834.8690,743
7/31/20154.984.994.914.9121,140
7/30/20154.995.004.954.9727,370
7/29/20154.915.004.895.0044,336
7/28/20154.794.894.754.8864,443
7/27/20154.814.834.754.7959,379
7/24/20154.924.924.834.8377,863
7/23/20154.965.014.914.91110,814
7/22/20154.995.004.944.9785,206
7/21/20155.045.075.015.0133,174
7/20/20155.105.125.035.0373,327
7/17/20155.075.105.025.0528,072
7/16/20155.085.135.065.0721,143
7/15/20155.185.185.035.0666,662
7/14/20155.155.205.155.1895,997
7/13/20155.105.165.105.1586,716
7/10/20155.045.105.025.06106,320
7/9/20155.025.094.964.9862,432
7/8/20155.055.064.894.92127,413
7/7/20155.175.194.975.11110,870
7/6/20155.265.265.105.1362,835
7/2/20155.365.365.265.30134,785
7/1/20155.455.455.325.33254,685
6/30/20155.435.495.375.4262,328
6/29/20155.575.575.385.41126,644
6/26/20155.665.665.605.6453,460
6/25/20155.715.725.655.68187,301
6/24/20155.745.795.705.7072,845
6/23/20155.725.805.715.7548,404
6/22/20155.745.775.725.7456,479
6/19/20155.715.735.675.7073,282
6/18/20155.725.785.725.7668,187
6/17/20155.755.775.685.7057,157
6/16/20155.695.745.675.71240,523
6/15/20155.655.725.635.7139,529
6/12/20155.705.735.685.7037,408
6/11/20155.655.705.655.7098,133
6/10/20155.645.705.635.6556,554
6/9/20155.665.675.585.6044,756
6/8/20155.725.735.645.6559,203
6/5/20155.625.725.605.7242,757
6/4/20155.695.695.605.6061,093
6/3/20155.695.755.675.7041,720
6/2/20155.665.745.635.6964,523
6/1/20155.695.705.635.6688,562
5/29/20155.705.705.645.6432,040
5/28/20155.675.725.665.7043,392
5/27/20155.655.715.625.6645,420
5/26/20155.705.705.625.64105,854
5/22/20155.745.755.695.7180,106
5/21/20155.695.775.665.7278,293
5/20/20155.725.725.665.6760,613
5/19/20155.765.765.685.6827,253
5/18/20155.815.855.785.8239,950
5/15/20155.785.865.785.8447,905
5/14/20155.775.825.755.7958,501
5/13/20155.745.795.735.7331,155
5/12/20155.685.755.655.71104,595
5/11/20155.685.765.685.7257,832
5/8/20155.695.705.675.6764,814
5/7/20155.625.645.575.6066,804
5/6/20155.705.705.585.6088,116
5/5/20155.805.825.675.69116,704
5/4/20155.805.845.795.7950,844
5/1/20155.795.845.735.8081,361
4/30/20155.875.885.745.75122,385
4/29/20155.925.995.895.9262,132
4/28/20155.865.975.835.9759,239
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!