$24.44 -0.05 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jul. 30, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
10/14/201025.5725.7825.5725.593,777
10/13/201025.2725.7325.2725.612,346
10/12/201025.2525.2524.9825.074,848
10/11/201025.3325.3324.9525.142,987
10/8/201024.7325.0224.6924.995,958
10/7/201024.5224.6224.5224.62800
10/6/201024.7124.8024.5724.714,080
10/5/201024.2124.7124.2124.713,899
10/4/201024.2124.2123.8823.973,200
10/1/201024.4824.4824.2524.404,168
9/30/201024.5224.5224.1124.263,596
9/29/201024.2824.4724.2824.379,612
9/28/201023.9024.2823.9024.285,216
9/27/201024.0324.2224.0324.116,978
9/24/201023.8724.1423.8724.147,128
9/23/201023.6323.8323.5223.552,653
9/22/201024.0424.0423.7823.784,323
9/21/201024.0124.1123.8823.962,694
9/20/201023.6224.0223.5224.024,059
9/17/201023.7323.7323.5323.568,549
9/16/201023.5423.5523.4723.551,719
9/15/201023.5523.6223.3323.573,990
9/14/201023.6523.7923.5723.693,496
9/13/201023.3323.7023.3323.644,327
9/10/201023.2323.2323.1023.171,992
9/9/201023.4723.4722.9722.974,536
9/8/201023.2223.2222.9822.981,841
9/7/201023.4323.4323.0523.051,859
9/3/201023.3723.5023.2223.447,497
9/2/201022.7523.0322.7523.039,346
9/1/201022.2722.8222.2722.828,780
8/31/201021.8922.1121.8721.957,400
8/30/201022.2722.3422.1422.143,400
8/27/201021.9222.3821.6922.384,200
8/26/201022.0922.2321.8121.815,600
8/25/201021.6422.0121.6121.954,000
8/24/201021.8022.0221.7721.864,500
8/23/201022.5422.5422.3122.405,800
8/20/201022.5222.5222.2322.496,000
8/19/201023.2323.2322.6022.6110,000
8/18/201023.0323.2823.0323.252,100
8/17/201022.8523.3022.8523.263,800
8/16/201022.2622.7222.2622.619,900
8/13/201022.7022.7022.5322.536,900
8/12/201022.3922.8222.3922.7110,900
8/11/201023.4923.4922.9422.962,000
8/10/201024.0924.1123.8024.063,400
8/9/201024.2324.3124.2124.311,000
8/6/201024.1124.2623.8824.2115,700
8/5/201024.3024.3024.2124.309,500
8/4/201024.4724.4724.2024.4410,400
8/3/201024.1324.3924.1324.276,400
8/2/201024.4924.4924.3024.457,900
7/30/201023.5723.9223.4123.894,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!