$4.92 -0.01 (%) PowerShares ETF Shs WilderHill Clean Energy Portfolio - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center