PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $32.13

up +0.27


16/9/2014 01:36 PM  |  NYSEARCA : PUW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
9/16/201431.8432.1331.8432.132,851
9/15/201432.0032.0031.8431.862,832
9/12/201432.2132.2132.1532.151,741
9/11/201432.4632.4632.4632.460
9/10/201432.3632.4632.3632.461,430
9/9/201432.4532.5132.4532.482,429
9/8/201433.1533.1532.9332.941,142
9/5/201433.1833.1833.0133.1222,079
9/4/201433.7033.7033.2133.2210,032
9/3/201433.6133.6533.3633.36106,292
9/2/201433.6133.6133.5133.541,689
8/29/201433.2333.3833.2333.38928
8/28/201433.4033.4033.2633.391,606
8/27/201433.3733.5033.3733.421,439
8/26/201433.0733.5033.0733.492,718
8/25/201433.1033.2433.1033.232,321
8/22/201432.8432.8432.8432.84226
8/21/201433.1333.1332.9633.122,354
8/20/201432.9233.1032.9232.993,090
8/19/201433.1133.1133.0433.04868
8/18/201432.7332.8432.6432.84834
8/15/201432.2232.4132.2232.41493
8/14/201432.2732.2732.2732.27264
8/13/201432.2132.2232.0432.214,538
8/12/201432.3132.3132.0232.021,170
8/11/201432.3732.3732.2932.351,897
8/8/201431.8832.0831.8032.083,129
8/7/201432.1632.1632.1632.160
8/6/201432.2132.2332.1032.162,471
8/5/201432.3332.4332.2332.232,523
8/4/201432.1132.2632.0232.259,609
8/1/201432.0332.0731.7831.966,299
7/31/201432.7032.7032.2032.234,984
7/30/201433.0033.0032.7732.832,696
7/29/201433.0433.1033.0233.083,642
7/28/201433.3533.3533.1633.16715
7/25/201433.3833.4333.3833.432,007
7/24/201433.7733.8133.6033.602,699
7/23/201434.0134.0133.9333.934,518
7/22/201433.8834.1033.8834.00973
7/21/201433.5233.7533.5233.712,482
7/18/201433.2633.6033.2633.6010,331
7/17/201433.4333.6433.3933.396,538
7/16/201433.6733.6733.5033.6118,599
7/15/201433.8333.8333.3733.4919,296
7/14/201433.4633.6033.4633.601,702
7/11/201433.1033.1033.0333.03869
7/10/201433.0633.1932.9133.122,863
7/9/201433.4133.5933.4133.5420,354
7/8/201433.6533.6633.1533.453,485
7/7/201434.2634.2633.8833.89773
7/3/201434.0134.1734.0134.171,307
7/2/201434.1534.1634.0734.09857
7/1/201434.1234.3034.1234.20526
6/30/201433.7933.8033.5133.801,413
6/27/201433.5633.6933.5633.68505
6/26/201433.2133.5033.2133.502,253
6/25/201433.3333.5833.3333.572,673
6/24/201433.7633.8833.7633.88358
6/20/201433.9034.0133.8933.991,769
6/19/201434.1134.2234.1134.122,546
6/18/201433.7833.7833.7733.771,550
6/17/201433.9633.9633.8633.88832
6/16/201433.6733.6833.5133.515,219
6/13/201433.4033.4033.4033.400
6/12/201433.6133.6133.4033.4025,675
6/11/201433.5133.5733.5033.571,922
6/10/201433.9333.9333.6433.662,574
6/9/201433.6833.9033.5633.80155,937
6/6/201433.4933.4933.4933.49304
6/5/201432.9433.1232.9433.122,352
6/4/201432.5832.6032.4932.542,062
6/3/201432.3532.3532.3532.35352
6/2/201432.5332.6132.5132.602,522
5/30/201432.7132.7132.5432.66906
5/29/201432.6432.9432.6432.9413,643
5/28/201432.5832.7632.5832.761,480
5/27/201432.5032.5232.4432.442,780
5/23/201431.9132.3031.9132.301,572
5/22/201431.6431.9431.6431.914,681
5/21/201431.5931.7031.5931.702,628
5/20/201431.7131.8131.4331.575,073
5/19/201431.9832.0231.9231.921,771
5/16/201431.5831.7331.5631.731,999
5/15/201431.5031.5931.4231.581,452
5/13/201432.7132.7132.6332.671,108
5/12/201432.5832.6632.5532.663,273
5/8/201432.4632.4831.9631.976,058
5/7/201432.3932.3932.3932.391,574
5/6/201432.6732.6732.5232.581,251
5/5/201432.6032.6832.6032.60858
5/2/201432.6432.8532.6432.851,230
5/1/201432.6432.6632.3732.383,261
4/30/201432.5532.6832.5532.612,325
4/29/201432.6432.6432.6432.64210
4/28/201432.4432.4832.4232.42689
4/25/201433.0933.0932.6332.642,326
4/24/201433.4033.4033.1833.212,052
4/23/201433.5433.5633.3533.352,386
4/22/201433.6033.6033.4333.43823
Trading Center