$25.97 +0.09 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Dec. 19, 2014 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
3/12/201024.1024.1123.9124.037,200
3/11/201023.6923.9823.5823.977,700
3/10/201023.6823.8623.6223.725,000
3/9/201023.5523.7823.5523.6619,700
3/8/201023.7423.8223.6223.625,000
3/5/201023.6823.7923.5123.739,000
3/4/201023.4323.4923.2523.3312,500
3/3/201023.3123.4923.2823.357,000
3/2/201023.2323.3623.1823.203,500
3/1/201022.6923.0622.6923.055,400
2/26/201022.4922.4922.4222.481,500
2/25/201022.0522.4022.0422.403,400
2/24/201022.4722.4722.2522.358,900
2/23/201022.6322.6322.2522.296,800
2/22/201023.0023.0022.7822.813,000
2/19/201022.9422.9822.7322.896,200
2/18/201022.9023.0522.9023.0514,800
2/17/201022.9322.9322.7522.866,200
2/16/201022.5922.8722.5122.877,100
2/12/201021.9722.2921.8022.297,900
2/11/201021.8022.3321.7922.325,600
2/10/201021.9221.9421.6521.854,300
2/9/201021.9322.2221.6921.948,400
2/8/201021.7622.0221.6321.632,800
2/5/201021.8621.8621.1621.7520,000
2/4/201022.7822.8021.9021.9021,400
2/3/201023.0923.2522.8722.999,600
2/2/201023.0023.3823.0023.381,900
2/1/201022.0222.9122.0022.9158,400
1/29/201022.8423.0322.2522.3413,200
1/28/201023.0123.0122.5222.6910,600
1/27/201023.1523.1922.8122.923,300
1/26/201023.3723.5323.0523.2418,300
1/25/201023.4523.5523.3723.378,000
1/22/201023.7623.7623.0923.1811,600
1/21/201024.6624.6623.7423.7510,400
1/20/201024.7024.7124.4224.6812,800
1/19/201024.6825.0624.5225.0610,000
1/15/201024.9724.9924.5224.6715,200
1/14/201025.0125.1124.9825.058,500
1/13/201025.0125.1524.7025.1043,100
1/12/201025.1625.1624.7524.8713,200
1/11/201025.4625.5625.2025.359,300
1/8/201025.0125.3024.9525.3010,300
1/7/201024.9624.9624.7224.898,300
1/6/201024.9425.0924.7824.9832,000
1/5/201024.4024.7624.4024.764,000
1/4/201023.7324.4523.7324.456,400
12/31/200923.8223.8623.5423.547,200
12/30/200923.7323.8323.6823.8132,000
12/29/200924.0324.1623.8623.866,700
12/28/200924.0924.1523.8724.0014,200
12/24/200924.1624.1624.0624.062,100
12/23/200923.7323.9723.7323.976,900
12/22/200923.4823.6823.4823.635,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center