$28.69 +0.23 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

May. 4, 2015 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center