$28.49 +0.05 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

May. 22, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
7/29/201023.9423.9423.4723.797,400
7/28/201023.7623.9223.4423.514,700
7/27/201024.1724.1723.9323.9914,100
7/26/201023.7624.1323.7624.138,600
7/23/201023.3123.7123.3123.712,800
7/22/201022.7423.3922.7423.397,300
7/21/201022.6822.8022.4522.515,700
7/20/201021.7922.6321.7922.627,300
7/19/201021.9822.2021.8722.166,400
7/16/201022.2322.4022.0022.026,700
7/15/201022.8022.9322.6722.876,500
7/14/201022.8222.9822.8222.884,000
7/13/201022.5722.9222.5722.852,900
7/12/201022.4822.4822.3222.353,100
7/9/201022.3922.6422.3822.644,600
7/8/201022.0722.1921.9422.125,100
7/7/201021.0821.9121.0821.908,600
7/6/201021.8221.8221.0521.136,000
7/2/201021.4821.4821.0921.309,900
7/1/201021.4121.4120.8421.297,200
6/30/201021.9721.9721.4621.466,800
6/29/201022.0922.0921.5021.507,400
6/28/201022.9122.9122.6822.731,300
6/25/201022.5622.8922.5322.793,300
6/24/201022.8022.8422.5322.544,800
6/23/201022.9123.1622.8723.107,100
6/22/201023.8723.8723.2123.211,700
6/21/201024.3424.3423.7623.765,200
6/18/201023.8423.9023.8023.84900
6/17/201023.8923.8923.5723.713,400
6/16/201023.9324.0523.7623.904,500
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center