$28.95 +0.11 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Nov. 25, 2014 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
2/6/201430.2030.2930.1930.191,441
2/5/201429.6529.8529.6529.8410,946
2/4/201429.8430.0029.7629.972,753
2/3/201429.9529.9729.7229.723,329
1/31/201430.8030.8030.6730.691,303
1/30/201430.7730.9030.7730.814,111
1/29/201430.6730.7430.5030.573,361
1/28/201430.7230.8730.6930.877,922
1/27/201430.9230.9230.2930.672,070
1/24/201431.3331.3330.8830.986,843
1/23/201432.0832.0831.8131.932,306
1/22/201432.3232.3232.1732.271,312
1/21/201432.3232.3531.9632.1810,087
1/17/201432.0632.0832.0632.08675
1/16/201432.1632.2132.1632.21765
1/15/201431.7532.0631.7532.06982
1/14/201431.5431.6431.5231.621,347
1/13/201431.6631.6731.5231.521,912
1/10/201431.5731.7931.5731.788,522
1/9/201431.6331.6331.5431.571,227
1/8/201431.5831.6831.5131.511,781
1/7/201431.4931.7631.4931.667,260
1/6/201431.4831.4831.4031.412,344
1/3/201431.6831.6931.5431.699,996
1/2/201431.7531.7531.5131.519,902
12/31/201331.9732.1231.9732.1139,073
12/30/201332.0032.0031.8731.932,757
12/27/201331.7831.8531.7831.85467
12/26/201331.8831.8831.8431.85727
12/24/201331.6331.6331.6331.6366
12/23/201331.5131.6831.5131.6314,031
12/20/201331.1631.4531.1631.453,327
12/19/201331.0031.1131.0031.061,940
12/18/201330.7831.2230.7231.0730,828
12/17/201330.7730.9430.7130.8317,138
12/16/201330.7030.9230.7030.921,266
12/13/201330.5230.5230.5230.521
12/12/201330.3430.5330.3430.524,997
12/11/201330.7430.7430.5130.514,494
12/10/201330.9931.0330.9931.03381
12/9/201330.9031.1130.9030.952,247
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center