$24.46 -0.03 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jul. 30, 2015 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
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
  • 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!