$26.55 +0.10 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jul. 2, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
2/9/201526.0126.0625.9825.982,157
2/6/201525.8525.8925.6925.743,630
2/5/201525.8325.8325.7525.801,209
2/4/201525.7325.7325.3425.34372
2/3/201525.3925.8425.3925.791,916
2/2/201524.6424.7624.5824.76990
1/30/201524.5624.5924.4024.402,174
1/29/201524.6325.0524.6325.051,422
1/28/201525.1925.2925.1925.201,421
1/27/201525.2425.5525.2025.552,428
1/26/201525.1825.6325.1825.582,337
1/23/201525.2225.3625.2025.223,627
1/22/201524.9325.2824.9325.282,819
1/21/201524.9224.9624.9024.96562
1/20/201524.8124.8124.4524.511,803
1/16/201524.8524.8624.8424.84626
1/15/201524.5324.5924.4324.552,871
1/14/201524.6924.8424.5624.8412,736
1/13/201525.2125.4124.8425.092,081
1/12/201525.6025.6025.0025.09877
1/9/201525.7625.7625.4125.591,857
1/8/201525.5825.6825.5825.591,801
1/6/201525.4425.4524.8325.002,987
1/5/201526.1126.1125.3625.363,716
1/2/201526.4226.4226.0926.343,057
12/31/201426.5026.6326.3026.447,779
12/30/201426.6126.7126.5126.605,814
12/29/201426.7626.8226.5426.543,404
12/26/201426.6426.6426.4526.454,825
12/24/201426.1426.3926.1426.392,028
12/23/201426.1326.3726.1326.3612,040
12/22/201426.0926.0925.8725.951,648
12/19/201425.9626.0325.7125.977,445
12/18/201425.8025.8825.5625.8827,200
12/17/201424.6825.3524.5925.3510,799
12/16/201424.5024.8224.4224.687,420
12/15/201425.1025.3224.5824.604,790
12/12/201425.1325.3325.0225.0215,511
12/11/201425.3525.8925.3525.504,558
12/10/201426.2426.2425.5225.522,399
12/9/201425.9926.4625.7426.4610,113
12/8/201426.9626.9626.0726.072,094
12/5/201426.8427.0726.8426.964,596
12/4/201427.1927.1927.0327.031,353
12/3/201426.8827.4926.8827.364,039
12/2/201426.8127.2326.8126.972,988
12/1/201427.5627.5626.7726.8741,381
11/28/201428.4128.4727.7627.762,515
11/26/201429.0029.0028.7028.722,035
11/25/201429.0329.0328.8728.951,647
11/24/201428.9328.9328.7228.833,426
11/21/201428.9429.1328.8728.911,681
11/20/201428.2628.5628.2628.512,183
11/19/201428.2228.3328.1728.321,273
11/18/201428.2028.5228.2028.51551
11/17/201428.2028.3028.1828.231,873
11/14/201428.0728.2427.9928.225,589
11/13/201428.4128.4128.2928.291,014
11/12/201428.7528.8028.7528.80610
11/11/201428.7128.7128.7128.711,214
11/10/201429.1629.1629.0429.04635
11/7/201428.7728.9528.7728.9541,449
11/6/201428.6128.8728.4228.422,117
11/5/201428.6928.7428.6028.714,491
11/4/201428.5028.5028.4228.471,987
11/3/201428.9229.0328.7528.901,834
10/31/201428.7328.7928.5728.701,695
10/30/201428.0028.4228.0028.323,411
10/29/201428.3928.3928.1428.203,143
10/28/201428.0228.3228.0228.3220,018
10/27/201427.6627.6627.1327.364,245
10/24/201427.6727.7827.6727.78392
10/23/201427.8827.9427.8827.91762
10/22/201428.0728.0727.4727.473,098
10/21/201427.8027.8827.8027.88960
10/20/201427.2227.3027.1827.281,588
10/17/201427.2927.3327.2127.283,108
10/16/201426.6427.1926.5527.133,347
10/15/201426.1526.7125.8526.595,987
10/14/201426.5826.8526.3826.453,693
10/13/201426.7326.9126.7326.911,680
10/10/201427.3927.4326.9526.951,780
10/9/201427.7227.7527.6727.673,323
10/8/201428.3028.5228.1928.483,911
10/7/201428.7828.7828.4428.441,927
10/6/201429.1929.2828.8229.021,741
10/3/201428.8728.9728.8528.862,439
10/2/201428.9429.0928.5829.043,380
10/1/201429.6529.7029.0029.003,371
9/30/201430.0830.2029.8529.885,522
9/29/201430.3630.3630.2530.284,321
9/26/201430.3330.5630.3330.561,505
9/25/201430.8530.8530.3130.313,717
9/24/201430.7030.9430.5130.942,219
9/23/201431.1231.1230.7530.782,743
9/22/201431.3931.3930.9830.981,383
9/19/201431.9931.9931.5031.504,978
9/18/201432.2532.2532.0732.151,244
9/17/201432.3632.3632.2532.251,569
9/16/201431.8432.1331.8432.132,851
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!