$5.26 +0.04 (%) PowerShares ETF Shs WilderHill Clean Energy Portfolio - NYSEARCA

Dec. 19, 2014 | 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
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
11/26/20145.785.805.715.7756,892
11/25/20145.805.835.765.7789,110
11/24/20145.795.825.775.7994,121
11/21/20145.835.855.775.7880,021
11/20/20145.655.775.615.7566,290
11/19/20145.705.725.635.6639,486
11/18/20145.615.755.615.7266,945
11/17/20145.645.655.555.5689,727
11/14/20145.625.665.565.6473,711
11/13/20145.735.755.615.6498,129
11/12/20145.765.805.715.75233,422
11/11/20145.855.855.795.80155,494
11/10/20145.825.885.825.85106,980
11/7/20145.805.855.765.85237,804
11/6/20145.855.905.805.82180,430
11/5/20146.006.005.845.87210,132
11/4/20146.036.095.945.95153,606
11/3/20146.046.156.046.05143,011
10/31/20145.956.065.946.04114,869
10/30/20145.845.905.785.87175,031
10/29/20145.875.905.805.86147,497
10/28/20145.695.905.695.8998,473
10/27/20145.735.765.645.67100,817
10/24/20145.785.785.745.7788,758
10/23/20145.725.815.715.7646,889
10/22/20145.855.885.665.67128,524
10/21/20145.755.865.755.85124,542
10/20/20145.615.735.615.71131,683
10/17/20145.735.805.625.64206,172
10/16/20145.405.715.405.64136,754
10/15/20145.325.555.205.49261,819
10/14/20145.295.455.265.37142,392
10/13/20145.465.515.265.26205,408
10/10/20145.635.635.455.47144,478
10/9/20145.945.955.665.66137,200
10/8/20145.865.955.745.94345,716
10/7/20145.975.985.865.86211,628
10/6/20146.246.255.955.98377,377
10/3/20146.276.296.226.2295,313
10/2/20146.116.236.016.20212,782
10/1/20146.336.336.116.13178,891
9/30/20146.476.496.316.33143,894
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center