PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $32.83

down -0.25


30/7/2014 04:00 PM  |  NYSEARCA : PUW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
7/17/201328.4228.4328.2728.342,956
7/16/201328.2128.2128.1628.19914
7/15/201328.4028.5028.3728.465,122
7/12/201328.3028.3428.2228.221,421
7/11/201328.3128.3128.1828.314,170
7/10/201327.9627.9627.8927.932,692
7/9/201327.7827.9527.7827.921,378
7/8/201327.5027.6327.5027.572,290
7/5/201327.2627.2627.1927.19703
7/3/201327.0627.1926.9927.191,109
7/2/201327.3727.3727.0127.012,109
7/1/201327.2627.4927.1927.492,111
6/28/201327.2527.2526.9927.024,568
6/27/201327.0927.2227.0927.22300
6/26/201326.8326.8926.7326.886,702
6/25/201326.4626.6826.4626.683,710
6/24/201326.0826.4425.9826.357,194
6/21/201326.7526.8626.6126.764,606
6/20/201327.6327.6527.0727.196,859
6/19/201328.4028.4028.3428.343,900
6/18/201328.1728.4528.1728.406,803
6/17/201328.1628.1628.1628.161,036
6/14/201328.0128.0428.0128.011,432
6/13/201327.4528.1827.4528.183,886
6/12/201327.9727.9727.6327.631,100
6/11/201328.0628.1627.9728.16320
6/10/201328.3728.3728.3728.37100
6/7/201328.4128.5528.3028.462,695
6/6/201328.1528.1828.0328.162,479
6/5/201328.3428.4528.0828.083,317
6/4/201328.7528.7528.4128.411,904
6/3/201328.7528.8128.4328.709,135
5/31/201328.9829.0128.7928.792,704
5/30/201328.9029.1428.9029.121,831
5/29/201328.9828.9928.8128.995,453
5/28/201329.1029.1529.0029.112,716
5/24/201328.5028.6028.5028.60317
5/23/201328.4428.7728.1028.752,389
5/22/201329.0529.1728.7528.751,235
5/21/201328.9429.2028.8829.061,435
5/20/201328.7829.0028.7828.936,742
5/17/201328.2828.5428.2828.541,376
Trading Center