$6.38 -0.10 (%) PowerShares ETF Shs WilderHill Clean Energy Portfolio - NYSEARCA

Sep. 30, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
9/29/20146.416.506.356.48219,374
9/26/20146.456.486.416.4853,086
9/25/20146.556.576.396.41291,988
9/24/20146.526.556.476.55104,289
9/23/20146.476.586.456.51264,441
9/22/20146.646.646.456.49224,300
9/19/20146.776.836.606.68483,122
9/18/20146.846.916.816.8171,130
9/17/20146.756.906.756.84302,951
9/16/20146.756.776.686.75208,491
9/15/20147.007.006.756.78122,323
9/12/20146.997.056.987.01129,340
9/11/20146.947.006.896.99176,456
9/10/20146.896.986.846.9765,670
9/9/20147.037.046.866.87429,962
9/8/20146.957.086.927.0585,873
9/5/20146.886.946.836.9371,701
9/4/20146.896.986.866.89174,349
9/3/20146.906.956.846.8673,064
9/2/20146.846.896.846.8749,205
8/29/20146.766.846.746.83154,153
8/28/20146.746.796.716.74143,341
8/27/20146.876.876.786.8085,260
8/26/20146.836.876.816.84130,782
8/25/20146.876.916.836.83114,137
8/22/20146.776.846.756.82187,276
8/21/20146.826.856.746.79225,079
8/20/20146.756.836.706.80508,837
8/19/20146.786.806.756.77160,965
8/18/20146.646.746.646.72141,033
8/15/20146.626.666.516.6066,615
8/14/20146.526.606.516.60355,799
8/13/20146.426.526.426.49200,599
8/12/20146.496.526.386.3995,250
8/11/20146.406.536.406.49166,953
8/8/20146.336.376.296.36130,536
8/7/20146.346.416.306.33109,121
8/6/20146.226.366.206.31234,166
8/5/20146.226.326.186.24271,115
8/4/20146.246.256.156.23172,725
8/1/20146.256.306.106.20210,039
7/31/20146.466.466.286.29529,726
7/30/20146.496.546.446.4966,522
7/29/20146.516.556.446.46167,008
7/28/20146.456.506.396.46101,877
7/25/20146.506.516.436.47113,005
7/24/20146.626.646.496.50195,008
7/23/20146.676.676.576.5975,261
7/22/20146.606.706.606.63229,763
7/21/20146.476.576.446.54196,937
7/18/20146.366.496.346.47169,814
7/17/20146.506.526.346.36295,860
7/16/20146.616.626.516.51126,925
7/15/20146.626.686.516.55156,163
7/14/20146.576.626.526.58242,119
7/11/20146.506.526.476.51171,321
7/10/20146.446.556.416.50262,006
7/9/20146.566.616.556.59473,278
7/8/20146.716.766.456.54303,353
7/7/20146.876.906.706.70291,001
7/3/20146.936.936.866.87168,888
7/2/20146.956.996.866.88197,967
7/1/20146.947.006.936.93240,613
6/30/20146.846.926.826.89283,714
6/27/20146.826.886.816.82208,442
6/26/20146.836.846.786.84186,242
6/25/20146.686.806.686.80136,893
6/24/20146.866.936.706.72173,624
6/20/20146.846.886.806.88232,148
6/19/20146.946.976.836.86240,006
6/18/20146.826.946.796.93387,144
6/17/20146.636.856.626.83293,024
6/16/20146.546.636.526.63216,733
6/13/20146.446.526.406.51135,965
6/12/20146.456.526.426.44196,361
6/11/20146.446.486.406.44140,594
6/10/20146.426.496.426.45483,277
6/9/20146.416.536.396.46673,478
6/6/20146.426.476.406.41158,158
6/5/20146.306.426.276.39156,186
6/4/20146.246.336.176.31330,463
6/3/20146.296.356.226.25730,592
6/2/20146.426.466.316.35207,355
5/30/20146.546.546.426.45220,872
5/29/20146.496.566.486.54115,460
5/28/20146.386.486.386.47163,698
5/27/20146.336.456.336.38215,962
5/23/20146.206.316.206.30150,400
5/22/20146.206.256.186.21214,049
5/21/20146.016.186.016.18271,557
5/20/20146.046.105.935.94530,489
5/19/20145.926.125.926.06518,336
5/16/20145.996.005.905.99235,557
5/15/20146.086.085.916.02773,260
5/13/20146.266.356.236.251,057,680
5/12/20146.166.316.166.263,461,310
5/8/20146.196.266.046.042,025,590
5/7/20146.406.446.196.25659,039
5/6/20146.566.596.396.401,374,760
5/5/20146.516.606.486.582,901,570
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center