$21.82 +0.30 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Sep. 3, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
4/13/201527.6227.7827.6227.741,815
4/10/201527.6027.7527.6027.754,811
4/9/201527.5027.5027.3727.372,959
4/8/201527.3827.5227.3827.482,873
4/7/201527.4527.7927.4527.711,350
4/6/201526.9527.4526.9527.451,635
4/2/201527.2027.2027.2027.20112
4/1/201526.7226.7326.7226.73388
3/31/201526.6426.8026.6426.801,268
3/30/201526.4026.7426.4026.681,595
3/27/201526.3026.3526.2926.29708
3/26/201526.2726.5026.2726.502,439
3/25/201526.6526.6526.6526.65385
3/24/201526.7626.7626.7626.760
3/23/201526.6026.7926.6026.762,540
3/20/201526.5926.5926.5326.531,080
3/19/201526.4126.4126.1826.312,504
3/18/201526.1926.7626.0826.683,093
3/17/201525.8826.2125.8726.211,794
3/16/201525.8725.9925.8325.951,695
3/13/201525.8125.8125.6825.742,101
3/12/201525.9025.9025.9025.900
3/11/201525.9025.9025.8825.90719
3/10/201526.1026.1025.8125.923,505
3/9/201526.5526.7026.4126.411,762
3/6/201526.7926.7926.5026.50885
3/5/201526.8526.9226.8526.921,104
3/4/201526.7726.7726.5126.51322
3/3/201526.9526.9526.7926.794,195
3/2/201526.8226.8726.6726.855,541
2/27/201526.8626.8826.7426.795,335
2/26/201526.7026.7326.5926.59575
2/25/201526.7726.7726.6326.761,228
2/24/201526.7626.7826.7626.78478
2/23/201526.3826.5626.3726.451,005
2/20/201526.3026.6626.3026.621,947
2/19/201526.3526.6326.3526.601,021
2/18/201526.5826.7426.5826.652,153
2/17/201526.4626.5926.4626.59899
2/13/201526.4026.4026.3526.35542
2/12/201525.9626.1425.9626.132,041
2/11/201525.7025.8425.7025.841,028
2/10/201525.8725.9025.8325.894,743
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
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!