$30.09 -0.19 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Sep. 30, 2014 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
12/6/201330.8930.8930.8930.89170
12/5/201330.5930.5930.5930.591,576
12/4/201330.6430.6530.5830.65400
12/3/201330.7330.7530.5830.58570
12/2/201330.9530.9530.9530.95322
11/29/201331.2331.2631.2331.26901
11/27/201331.0631.1431.0531.092,707
11/26/201330.9030.9730.9030.972,200
11/25/201330.8530.9330.8330.883,029
11/22/201330.5830.9030.5830.901,959
11/21/201330.3630.6630.3630.662,060
11/20/201330.4330.4330.1630.213,433
11/19/201328.7230.5627.6930.3613,183
11/18/201330.5430.5430.5430.54100
11/15/201330.6430.7330.6230.702,412
11/14/201330.6130.7130.3830.704,088
11/13/201329.8630.3629.8630.362,907
11/12/201329.8030.1229.8030.015,612
11/11/201330.1230.1229.7530.016,917
11/8/201329.7730.1629.7530.162,080
11/7/201330.2930.2930.2930.290
11/6/201330.2930.2930.2930.290
11/5/201330.3830.3830.2330.293,801
11/4/201330.1930.1930.1930.19200
11/1/201330.2730.2729.7830.04911
10/31/201330.3330.3830.3330.38600
10/30/201330.4530.4630.1930.19760
10/29/201330.4630.4630.2930.373,658
10/28/201330.3230.3230.1830.253,218
10/25/201330.3730.3730.3730.370
10/24/201330.3730.3730.3730.37114
10/23/201330.2130.3430.2130.293,798
10/22/201330.3330.4630.3230.391,681
10/21/201330.2530.3230.2130.314,455
10/18/201330.0430.1729.8230.171,861
10/17/201329.7029.9029.7029.8551,331
10/16/201329.6029.7629.5729.762,230
10/15/201329.7429.7429.4529.5839,224
10/14/201329.2129.9129.2129.911,433
10/11/201329.6229.6229.6129.61400
10/10/201329.2529.3929.1429.255,896
10/9/201328.6328.7628.5428.763,534
10/8/201329.2129.2128.7028.70912
10/7/201329.3629.3629.3629.360
10/4/201329.3629.3629.3629.360
10/3/201329.2629.3629.2629.36920
10/2/201329.5529.5529.5029.5039,012
10/1/201329.4129.5529.4129.5514,733
9/30/201328.9828.9828.5628.922,206
9/27/201329.2329.2329.2029.21591
9/26/201329.1429.3029.1429.246,160
9/25/201329.4029.4129.2429.241,912
9/24/201329.4229.4729.3229.321,089
9/23/201328.9929.3928.9929.342,434
9/20/201329.6129.6329.4729.481,523
9/19/201329.5729.7529.5129.611,641
9/18/201329.1929.8029.0929.744,355
9/17/201329.2729.3129.2729.30300
9/16/201329.1329.2929.0829.111,939
9/13/201329.1329.1329.1329.13100
9/12/201328.9529.1028.9529.06470
9/11/201329.2129.2329.1629.23400
9/10/201329.1329.1329.1329.131,000
9/9/201328.3828.7328.3428.731,370
9/6/201328.3528.3928.3528.374,038
9/5/201328.1328.2728.1328.2614,227
9/4/201327.9028.0027.8827.9614,853
9/3/201327.6628.1227.6627.672,202
8/30/201327.7827.7827.6027.606,186
8/29/201327.8327.9927.8227.837,402
8/28/201327.7927.8227.7327.7318,339
8/27/201327.8527.8527.8027.82825
8/26/201328.2728.2728.2728.27200
8/23/201328.3428.3428.3428.34210
8/22/201328.0928.2426.7828.241,688
8/21/201327.7827.8427.7527.844,043
8/20/201327.7527.9727.7527.913,006
8/19/201328.0328.0327.6927.694,012
8/16/201328.2328.2428.1128.141,999
8/15/201328.1228.1928.1128.191,762
8/14/201328.7828.7828.6428.671,745
8/13/201328.6428.6928.4828.651,696
8/12/201328.6228.6428.5528.599,459
8/9/201328.5628.5728.4728.50940
8/8/201328.1028.4128.1028.383,349
8/7/201328.1728.1727.9027.901,560
8/6/201328.6128.6128.6128.610
8/5/201328.6128.6128.6128.61100
8/2/201328.5528.5528.5528.55100
8/1/201328.7728.8128.7628.81594
7/31/201328.3028.6428.3028.387,875
7/30/201328.4528.5228.3928.475,563
7/29/201328.5628.5628.4928.49218
7/26/201328.6128.7528.6128.75643
7/25/201328.5328.8528.5328.854,509
7/24/201328.8028.9928.6828.682,600
7/23/201328.4729.0528.4728.872,850
7/22/201328.6328.6328.6328.630
7/19/201328.5528.6328.5528.63830
7/18/201328.7128.7128.6328.631,423
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center