$21.77 -0.24 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Aug. 31, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
8/28/201521.6422.0121.6422.011,480
8/27/201521.4221.6921.3621.615,706
8/26/201520.6620.9120.5020.914,260
8/25/201518.1821.0018.1820.993,264
8/24/201521.0021.0021.0021.312,964
8/21/201521.8521.8521.6521.701,071
8/20/201522.3222.3422.0222.026,415
8/19/201522.7422.7422.5122.662,369
8/18/201522.9522.9722.9522.97751
8/17/201523.1123.1123.0723.07592
8/14/201523.0923.0923.0823.08591
8/13/201523.1323.2223.1323.22464
8/12/201523.2123.2123.2123.210
8/11/201523.2923.2923.2123.21348
8/10/201523.4623.6223.4523.604,845
8/7/201523.3323.3323.1823.181,105
8/6/201523.3123.4323.2623.392,087
8/5/201523.7423.7823.7423.78509
8/4/201524.0224.0223.5623.581,188
8/3/201524.3324.3323.9023.932,657
7/31/201524.5224.5224.5224.52211
7/30/201524.2924.4624.2924.401,136
7/29/201524.5124.5124.4524.491,974
7/28/201524.1724.3224.1624.303,385
7/27/201523.6724.0223.6723.844,860
7/24/201524.2024.2024.0124.07808
7/23/201524.9624.9924.7024.707,875
7/22/201524.9725.0524.9725.026,781
7/21/201524.9125.2224.9125.191,432
7/20/201525.4625.4925.4025.401,177
7/17/201525.7725.8925.6325.631,308
7/16/201526.1526.1525.9726.001,812
7/15/201526.1926.2026.1926.20660
7/14/201526.3426.4426.3426.442,011
7/13/201526.0626.0626.0626.06678
7/10/201525.7425.7525.7425.752,382
7/9/201525.6525.6525.5725.57989
7/8/201525.4025.4425.1625.163,242
7/7/201525.7225.9825.5125.982,106
7/6/201525.9625.9725.9625.971,690
7/2/201526.5526.5526.5526.55535
7/1/201526.9126.9126.4126.455,042
6/30/201526.6126.6126.5926.60968
6/29/201526.7626.7626.4826.482,688
6/26/201527.4427.4427.4427.440
6/25/201527.4427.4427.4427.44265
6/24/201527.8227.8227.6827.75657
6/23/201528.1028.1027.8427.951,356
6/22/201527.9428.0727.9427.941,972
6/19/201528.0728.0727.9227.931,256
6/18/201527.9327.9327.9327.930
6/17/201527.9127.9127.9127.910
6/16/201527.8927.9127.8927.91369
6/15/201527.8827.8827.7727.771,495
6/12/201528.0128.0128.0028.00455
6/11/201528.1528.1528.0428.14859
6/10/201528.1928.1928.1928.19395
6/9/201527.7927.7927.7927.791,138
6/8/201527.7327.8427.7327.801,433
6/5/201528.0428.0628.0428.06598
6/4/201527.9428.0227.9428.02844
6/3/201528.2628.3028.2428.241,539
6/2/201528.0728.3928.0728.197,055
6/1/201528.0228.0227.8727.89823
5/29/201528.0228.1627.9828.021,709
5/28/201528.2228.2228.1928.20821
5/27/201528.3028.3628.3028.364,594
5/26/201528.1128.1128.0028.08876
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!