$25.55 -0.03 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jan. 27, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
4/15/201025.2925.4625.2925.446,300
4/14/201025.1325.3324.9925.306,900
4/13/201024.8524.9924.7624.966,700
4/12/201024.8625.0524.8624.943,900
4/9/201024.9624.9624.8924.933,200
4/8/201024.5524.8424.5024.8128,600
4/7/201024.8824.9124.6624.784,800
4/6/201024.9625.0624.9625.018,000
4/5/201024.8525.0424.7125.0458,900
4/1/201024.5924.6424.4824.594,100
3/31/201024.3124.5424.2724.273,600
3/30/201024.4024.4224.2424.394,600
3/29/201024.2724.3324.2324.3216,200
3/26/201023.9024.0223.7023.8612,900
3/25/201024.2924.3423.8423.848,000
3/24/201024.1624.1624.0624.06800
3/23/201024.0524.3123.9724.313,900
3/22/201023.3723.8723.3323.8715,500
3/19/201023.9323.9323.5923.648,800
3/18/201024.2024.2023.9724.012,300
3/17/201024.1024.3324.1024.2114,500
3/16/201024.0824.1423.9724.093,800
3/15/201023.9823.9823.7423.945,200
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center