$22.01 +0.40 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Aug. 28, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
11/15/201026.1826.3626.1326.139,017
11/12/201026.4626.5125.9926.097,750
11/11/201026.3226.6726.3226.603,744
11/10/201026.1226.4726.1226.47613
11/9/201026.8726.8726.3526.4510,172
11/8/201026.3426.6126.3426.593,480
11/5/201026.5026.5026.3726.4411,572
11/4/201026.0926.3826.0826.387,548
11/3/201025.6625.7225.3725.6512,913
11/2/201025.4525.6625.3225.663,307
11/1/201025.3825.5925.3025.303,729
10/29/201025.1925.3625.1825.3621,242
10/28/201025.5025.5025.1125.2318,852
10/27/201025.0925.0924.9125.035,981
10/26/201025.1025.3725.0825.302,770
10/25/201025.4625.6625.4025.401,325
10/22/201025.3325.3825.3025.337,502
10/21/201025.5025.6625.0925.362,340
10/20/201024.9925.4224.9925.372,596
10/19/201025.1025.3424.9624.986,379
10/18/201025.5025.6325.4125.594,210
10/15/201025.8025.8025.5325.624,175
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
  • Showing 1201-1255 of 1,255 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!