$26.45 -0.15 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jul. 1, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
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
  • 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!