POWERSHARES WILDERHILL PROGRSV $28.34

down -0.06


19/6/2013 04:19 PM  |  NYSEARCA : PUW  |  Industries :
Type:

PUW historical data

Date Open High Low Close Volume
6/19/2013 28.40 28.40 28.34 28.34 39
6/18/2013 28.17 28.45 28.17 28.40 69
6/17/2013 28.16 28.16 28.16 28.16 11
6/14/2013 28.01 28.04 28.01 28.01 15
6/13/2013 27.45 28.18 27.45 28.18 39
6/12/2013 27.97 27.97 27.63 27.63 11
6/11/2013 28.06 28.16 27.97 28.16 4
6/10/2013 28.37 28.37 28.37 28.37 1
6/7/2013 28.41 28.55 28.30 28.46 27
6/6/2013 28.18 28.18 28.03 28.16 25
6/5/2013 28.34 28.45 28.08 28.08 34
6/4/2013 28.75 28.75 28.41 28.41 20
6/3/2013 28.75 28.81 28.43 28.70 92
5/31/2013 28.98 29.01 28.79 28.79 28
5/30/2013 28.90 29.14 28.90 29.12 19
5/29/2013 28.98 28.99 28.81 28.99 55
5/28/2013 29.10 29.15 29.00 29.11 28
5/24/2013 28.50 28.60 28.50 28.60 4
5/23/2013 28.44 28.77 28.10 28.75 24
5/22/2013 29.05 29.17 28.75 28.75 13
5/21/2013 28.94 29.20 28.88 29.06 15
5/20/2013 28.78 29.00 28.78 28.93 68
5/17/2013 28.28 28.54 28.28 28.54 14
5/16/2013 28.28 28.33 28.28 28.33 3
5/15/2013 28.12 28.30 28.12 28.22 24
5/14/2013 27.85 28.23 27.85 28.23 11
5/13/2013 27.94 27.94 27.83 27.84 11
5/10/2013 27.75 28.00 27.75 28.00 44
5/9/2013 27.96 28.06 27.95 27.95 7
5/8/2013 28.09 28.16 28.02 28.07 11
5/7/2013 27.74 27.89 27.74 27.89 5
5/6/2013 27.72 27.79 27.66 27.66 139
5/3/2013 27.52 27.76 27.52 27.62 10
5/2/2013 26.99 27.17 26.99 27.16 10
5/1/2013 27.49 27.49 26.89 26.89 9
4/30/2013 27.40 27.50 27.37 27.37 14
4/29/2013 27.02 27.30 27.02 27.29 132
4/26/2013 27.31 27.31 27.06 27.13 5
4/25/2013 27.36 27.46 27.27 27.27 25
4/24/2013 26.99 27.10 26.89 27.10 16
4/23/2013 26.49 26.72 26.48 26.69 12
4/22/2013 25.95 26.17 25.91 26.17 10
4/19/2013 25.91 26.03 25.91 26.03 7
4/18/2013 26.07 26.07 25.89 25.91 40
4/17/2013 25.98 26.05 25.93 25.93 18
4/16/2013 26.62 26.76 26.39 26.56 52
4/15/2013 27.17 27.17 26.27 26.30 51
4/12/2013 27.58 27.58 27.39 27.49 13
4/11/2013 27.92 27.92 27.79 27.87 26
4/10/2013 27.41 27.97 27.41 27.90 27
4/9/2013 27.49 27.65 27.49 27.65 12
4/8/2013 27.33 27.40 27.33 27.40 8
4/5/2013 26.42 27.13 26.42 27.04 41
4/4/2013 27.54 27.54 26.70 27.07 67
4/3/2013 27.64 27.64 27.64 27.64 0
4/2/2013 28.01 28.01 27.64 27.64 9
4/1/2013 27.83 28.26 27.83 27.96 42
3/28/2013 28.29 28.29 28.20 28.23 13
3/27/2013 28.05 28.21 27.90 28.14 43
3/26/2013 28.27 28.31 28.17 28.22 7
3/25/2013 28.50 28.50 28.06 28.11 313
3/22/2013 28.21 28.23 28.19 28.22 10
3/21/2013 28.42 28.42 28.25 28.25 12
3/20/2013 28.43 28.51 28.36 28.51 35
3/19/2013 28.66 28.66 28.22 28.25 8
3/18/2013 28.44 28.60 28.19 28.60 12
3/15/2013 28.70 28.70 28.65 28.68 6
3/14/2013 28.55 28.67 28.51 28.67 12
3/13/2013 28.35 28.37 28.31 28.31 21
3/12/2013 28.29 28.33 28.21 28.25 14
3/11/2013 28.05 28.22 28.05 28.22 30
3/8/2013 27.77 28.02 27.77 28.02 9
3/7/2013 27.39 27.78 27.39 27.78 5
3/6/2013 27.43 27.52 27.39 27.52 20
3/5/2013 27.20 27.37 27.20 27.36 11
3/4/2013 27.04 27.04 26.87 26.93 12
3/1/2013 27.05 27.14 27.02 27.08 10
2/28/2013 27.12 27.41 27.12 27.38 26
2/27/2013 26.94 27.25 26.94 27.24 13
2/26/2013 26.69 26.79 26.69 26.75 15
2/25/2013 27.45 27.45 26.58 26.58 31
2/22/2013 27.13 27.26 27.13 27.26 11
2/21/2013 27.32 27.32 26.86 27.09 41
2/20/2013 28.03 28.03 27.73 27.74 67
2/19/2013 27.98 28.06 27.98 28.06 13
2/15/2013 27.82 27.92 27.80 27.80 23
2/14/2013 27.70 27.89 27.70 27.84 30
2/13/2013 27.72 27.72 27.69 27.71 5
2/12/2013 27.49 27.60 27.49 27.56 54
2/11/2013 27.66 27.66 27.41 27.41 31
2/8/2013 27.57 27.68 27.45 27.64 36
2/7/2013 27.35 27.36 27.35 27.36 5
2/6/2013 27.56 27.65 27.54 27.60 38
2/5/2013 27.28 27.53 27.28 27.53 63
2/4/2013 27.50 27.50 27.29 27.29 13
2/1/2013 27.54 27.72 27.48 27.69 13
1/31/2013 27.32 27.35 27.27 27.35 11
1/30/2013 27.50 27.50 27.31 27.31 21
1/29/2013 27.47 27.49 27.39 27.49 198
1/28/2013 27.66 27.66 27.33 27.45 13
Marketplace
Trading Center