$26.29 -0.21 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
6/15/201023.3124.0023.3123.994,200
6/14/201023.4723.5923.1323.1615,000
6/11/201022.2522.9122.2522.9012,800
6/10/201022.0422.7022.0422.7012,800
6/9/201022.3022.3021.6121.613,500
6/8/201021.5721.6821.3021.666,100
6/7/201022.2222.2721.5721.605,500
6/4/201022.9222.9622.1422.144,000
6/3/201023.1123.2922.9023.285,900
6/2/201022.1922.8022.0422.803,100
6/1/201022.6822.6821.8721.874,600
5/28/201022.8322.8322.6022.7214,800
5/27/201022.4722.8422.4722.842,800
5/26/201021.9322.3921.8221.9521,800
5/25/201021.1021.7720.9121.7514,600
5/24/201021.6922.2621.6921.994,900
5/21/201021.2222.2521.2222.113,500
5/20/201022.3322.3321.5921.7638,300
5/19/201023.1123.2122.5122.7321,500
5/18/201024.0424.0423.2423.241,100
5/17/201023.8523.9823.1623.6111,400
5/14/201024.2224.2223.5523.725,600
5/13/201024.8324.9524.5124.624,100
5/12/201024.0124.7124.0124.693,500
5/11/201023.8624.3023.8024.039,200
5/10/201023.0124.0323.0123.9545,400
5/7/201022.8423.2322.1522.5417,200
5/6/201023.9625.6113.5123.2320,200
5/5/201024.0124.4523.8224.147,300
5/4/201024.9025.0024.6024.618,100
5/3/201025.4425.7025.3725.649,200
4/30/201025.6325.6325.2725.2712,200
4/29/201025.2925.6125.2925.532,700
4/28/201024.9425.1124.8725.114,100
4/27/201025.6225.6224.8124.8112,000
4/26/201025.6825.9025.6425.646,900
4/23/201025.4225.7825.3525.7811,600
4/22/201024.9025.3824.9025.3710,700
4/21/201025.2325.2324.9125.033,500
4/20/201025.1225.1525.0825.121,300
4/19/201024.7124.8724.4024.653,400
4/16/201025.2925.3024.6924.985,700
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center