$28.49 +0.05 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

May. 22, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
5/22/201528.4928.4928.4928.49955
5/21/201528.4428.4428.4428.440
5/20/201528.3228.5128.3228.4435,686
5/19/201528.4928.6428.4928.64393
5/18/201528.7628.8228.7428.791,154
5/15/201528.8528.8528.8528.85155
5/14/201528.6928.7128.6928.71658
5/13/201528.6828.7728.4328.613,054
5/12/201528.6328.6328.6328.63136
5/11/201528.6528.8728.6528.751,303
5/8/201528.8228.8228.8228.82267
5/7/201528.3628.4528.3028.382,282
5/6/201528.5528.7428.5528.74744
5/5/201528.8929.0128.6328.635,668
5/4/201528.6228.8128.6228.692,529
5/1/201528.4628.4628.4628.460
4/30/201528.5828.7128.3428.464,307
4/29/201528.8928.8928.6828.772,515
4/28/201528.4428.4428.4428.440
4/27/201528.5328.6028.4428.442,991
4/24/201528.3628.3928.3228.395,823
4/23/201528.3228.4428.3228.356,648
4/22/201528.0528.2628.0528.131,309
4/21/201528.2328.2328.1928.192,763
4/20/201528.3528.4428.3128.321,888
4/17/201528.0328.1628.0328.101,397
4/16/201528.4728.5128.4328.514,863
4/15/201528.3728.6928.3728.62676
4/14/201527.7327.9727.7227.97960
4/13/201527.6227.7827.6227.741,815
4/10/201527.6027.7527.6027.754,811
4/9/201527.5027.5027.3727.372,959
4/8/201527.3827.5227.3827.482,873
4/7/201527.4527.7927.4527.711,350
4/6/201526.9527.4526.9527.451,635
4/2/201527.2027.2027.2027.20112
4/1/201526.7226.7326.7226.73388
3/31/201526.6426.8026.6426.801,268
3/30/201526.4026.7426.4026.681,595
3/27/201526.3026.3526.2926.29708
3/26/201526.2726.5026.2726.502,439
3/25/201526.6526.6526.6526.65385
3/24/201526.7626.7626.7626.760
3/23/201526.6026.7926.6026.762,540
3/20/201526.5926.5926.5326.531,080
3/19/201526.4126.4126.1826.312,504
3/18/201526.1926.7626.0826.683,093
3/17/201525.8826.2125.8726.211,794
3/16/201525.8725.9925.8325.951,695
3/13/201525.8125.8125.6825.742,101
3/12/201525.9025.9025.9025.900
3/11/201525.9025.9025.8825.90719
3/10/201526.1026.1025.8125.923,505
3/9/201526.5526.7026.4126.411,762
3/6/201526.7926.7926.5026.50885
3/5/201526.8526.9226.8526.921,104
3/4/201526.7726.7726.5126.51322
3/3/201526.9526.9526.7926.794,195
3/2/201526.8226.8726.6726.855,541
2/27/201526.8626.8826.7426.795,335
2/26/201526.7026.7326.5926.59575
2/25/201526.7726.7726.6326.761,228
2/24/201526.7626.7826.7626.78478
2/23/201526.3826.5626.3726.451,005
2/20/201526.3026.6626.3026.621,947
2/19/201526.3526.6326.3526.601,021
2/18/201526.5826.7426.5826.652,153
2/17/201526.4626.5926.4626.59899
2/13/201526.4026.4026.3526.35542
2/12/201525.9626.1425.9626.132,041
2/11/201525.7025.8425.7025.841,028
2/10/201525.8725.9025.8325.894,743
2/9/201526.0126.0625.9825.982,157
2/6/201525.8525.8925.6925.743,630
2/5/201525.8325.8325.7525.801,209
2/4/201525.7325.7325.3425.34372
2/3/201525.3925.8425.3925.791,916
2/2/201524.6424.7624.5824.76990
1/30/201524.5624.5924.4024.402,174
1/29/201524.6325.0524.6325.051,422
1/28/201525.1925.2925.1925.201,421
1/27/201525.2425.5525.2025.552,428
1/26/201525.1825.6325.1825.582,337
1/23/201525.2225.3625.2025.223,627
1/22/201524.9325.2824.9325.282,819
1/21/201524.9224.9624.9024.96562
1/20/201524.8124.8124.4524.511,803
1/16/201524.8524.8624.8424.84626
1/15/201524.5324.5924.4324.552,871
1/14/201524.6924.8424.5624.8412,736
1/13/201525.2125.4124.8425.092,081
1/12/201525.6025.6025.0025.09877
1/9/201525.7625.7625.4125.591,857
1/8/201525.5825.6825.5825.591,801
1/6/201525.4425.4524.8325.002,987
1/5/201526.1126.1125.3625.363,716
1/2/201526.4226.4226.0926.343,057
12/31/201426.5026.6326.3026.447,779
12/30/201426.6126.7126.5126.605,814
12/29/201426.7626.8226.5426.543,404
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center