POWERSHARES WILDERHILL PROGRSV $28.40

up +0.24


18/6/2013 04:18 PM  |  NYSEARCA : PUW  |  Industries :
Type:

PUW historical data

Date Open High Low Close Volume
1/24/2013 27.26 27.45 27.26 27.30 11
1/23/2013 27.25 27.27 27.21 27.27 15
1/22/2013 26.81 27.42 26.81 27.37 59
1/18/2013 27.00 27.06 26.87 27.06 24
1/17/2013 26.90 26.90 26.89 26.89 5
1/16/2013 26.62 26.62 26.55 26.58 10
1/15/2013 26.46 26.66 26.07 26.66 20
1/14/2013 26.52 26.53 26.45 26.45 63
1/11/2013 26.54 26.54 26.38 26.38 3
1/10/2013 26.50 26.62 26.41 26.54 32
1/9/2013 26.44 26.45 26.41 26.41 23
1/8/2013 26.35 26.35 26.13 26.22 52
1/7/2013 26.43 26.43 26.37 26.41 30
1/4/2013 26.46 26.46 26.43 26.44 34
1/3/2013 26.47 26.59 26.34 26.34 20
1/2/2013 26.06 26.42 26.00 26.31 25
12/31/2012 25.05 25.58 25.01 25.58 62
12/28/2012 24.93 25.21 24.93 25.03 67
12/27/2012 25.25 25.35 25.01 25.22 51
12/26/2012 25.27 25.42 25.24 25.38 34
12/24/2012 25.48 25.48 25.48 25.48 0
12/21/2012 25.46 25.48 25.43 25.48 28
12/20/2012 25.72 25.76 25.63 25.76 39
12/19/2012 25.50 25.74 25.50 25.60 62
12/18/2012 24.79 25.52 24.79 25.49 86
12/17/2012 24.95 25.03 24.95 25.00 15
12/14/2012 24.91 24.94 24.90 24.92 18
12/13/2012 25.10 25.10 24.96 24.98 9
12/12/2012 25.20 25.28 25.13 25.13 50
12/11/2012 25.00 25.21 25.00 25.16 24
12/10/2012 24.72 25.00 24.72 24.99 56
12/7/2012 24.56 24.81 24.56 24.80 49
12/6/2012 24.25 24.72 24.25 24.69 63
12/5/2012 24.51 24.68 24.50 24.55 19
12/4/2012 24.35 24.51 24.35 24.50 10
12/3/2012 24.69 24.69 24.53 24.53 45
11/30/2012 24.75 25.00 24.52 24.60 21
11/29/2012 24.56 24.68 24.56 24.68 4
11/28/2012 24.01 24.46 23.96 24.41 136
11/27/2012 24.30 24.35 24.21 24.35 20
11/26/2012 24.13 24.16 24.06 24.16 128
11/23/2012 23.98 23.98 23.98 23.98 2
11/21/2012 23.79 23.85 23.78 23.83 120
11/20/2012 23.63 23.73 23.63 23.70 10
11/19/2012 23.70 23.70 23.49 23.58 64
11/16/2012 23.02 23.29 23.00 23.29 35
11/15/2012 23.37 23.42 23.03 23.15 28
11/14/2012 23.96 23.97 23.45 23.45 34
11/13/2012 23.89 23.89 23.89 23.89 0
11/12/2012 23.71 23.96 23.66 23.89 33
11/9/2012 23.79 24.12 23.79 23.91 18
11/8/2012 24.27 24.27 23.81 23.81 59
11/7/2012 24.63 24.63 24.14 24.21 23
11/6/2012 24.63 25.00 24.63 24.97 46
11/5/2012 24.64 24.64 24.64 24.64 1
11/2/2012 24.82 25.00 24.66 24.71 29
11/1/2012 24.28 24.28 24.28 24.28 0
10/31/2012 24.34 24.54 24.05 24.28 26
10/26/2012 24.63 24.63 24.30 24.43 27
10/25/2012 24.47 24.54 24.30 24.43 44
10/24/2012 24.20 24.43 24.12 24.23 38
10/23/2012 23.75 24.39 23.75 24.39 36
10/22/2012 24.71 24.84 24.28 24.62 49
10/19/2012 25.07 25.13 24.69 24.69 36
10/18/2012 25.09 25.26 25.09 25.18 37
10/17/2012 25.11 25.16 25.08 25.16 80
10/16/2012 24.75 24.98 24.75 24.89 44
10/15/2012 24.43 24.66 24.43 24.66 119
10/12/2012 24.64 24.64 24.44 24.49 7
10/11/2012 24.60 24.70 24.60 24.70 10
10/10/2012 24.66 24.66 24.41 24.45 35
10/9/2012 24.96 25.01 24.72 24.72 55
10/8/2012 24.99 25.03 24.97 25.00 8
10/5/2012 25.30 25.30 25.05 25.10 18
10/4/2012 25.08 25.11 25.07 25.11 12
10/3/2012 24.95 24.95 24.95 24.95 0
10/2/2012 25.08 25.08 24.93 24.95 84
10/1/2012 24.98 25.12 24.98 24.99 7
9/28/2012 24.89 24.95 24.80 24.95 13
9/27/2012 25.00 25.05 24.97 25.04 20
9/26/2012 24.55 24.75 24.55 24.62 60
9/25/2012 25.36 25.36 24.85 24.85 71
9/24/2012 25.44 25.54 25.40 25.49 349
9/21/2012 25.73 25.73 25.69 25.69 22
9/20/2012 25.80 25.92 25.70 25.92 17
9/19/2012 25.81 25.95 25.81 25.88 41
9/18/2012 25.82 25.94 25.76 25.85 10
9/17/2012 26.01 26.05 25.79 25.79 30
9/14/2012 26.25 26.35 26.17 26.17 23
9/13/2012 25.37 25.84 25.33 25.76 25
9/12/2012 25.43 25.44 25.35 25.40 107
9/11/2012 25.22 25.59 25.22 25.46 32
9/10/2012 25.37 25.55 25.34 25.34 81
9/7/2012 25.02 25.50 25.02 25.43 53
9/6/2012 24.81 25.15 24.81 25.10 102
9/5/2012 24.60 24.61 24.51 24.61 11
9/4/2012 24.39 24.59 24.29 24.57 6
8/31/2012 24.23 24.52 24.23 24.32 34
8/30/2012 24.42 24.42 24.17 24.18 74
8/29/2012 24.67 24.67 24.53 24.60 13
Marketplace
Trading Center