$26.48 0.00 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
4/14/201432.4332.5032.2932.29934
4/11/201432.1432.3532.1432.201,135
4/10/201432.8832.8832.6932.692,098
4/9/201432.9233.0132.9233.012,020
4/8/201432.7732.8932.6832.772,414
4/7/201433.0133.0132.3532.627,597
4/4/201433.7033.7832.9532.9514,057
4/3/201433.7333.7333.4433.492,984
4/2/201433.5333.6733.5333.578,641
4/1/201433.1533.2133.1533.213,903
3/31/201432.5332.8832.5332.86905
3/28/201432.6732.6732.3732.415,874
3/27/201432.2532.2532.0032.169,158
3/26/201432.9432.9432.2032.2623,254
3/25/201432.8032.9132.6432.684,797
3/24/201432.8532.8532.4432.681,799
3/21/201433.0033.0232.9432.941,698
3/20/201432.7132.8532.7132.754,280
3/19/201432.9032.9032.5432.662,047
3/18/201432.4432.8232.4432.8114,366
3/17/201432.5332.5332.4132.475,970
3/14/201432.2232.2232.0432.042,423
3/13/201432.6732.6732.0532.052,395
3/12/201432.2832.4532.2832.433,129
3/11/201432.9933.2532.5532.553,982
3/10/201433.0733.0732.8733.002,053
3/7/201433.0533.0533.0533.05529
3/6/201432.9033.0932.9033.0921,657
3/5/201432.7832.8032.7332.737,213
3/4/201432.3932.8932.3932.8761,159
3/3/201431.9932.2231.9932.224,549
2/28/201432.5132.5732.4032.4044,812
2/27/201432.1832.3332.1832.325,389
2/26/201432.1032.1032.1032.10281
2/25/201431.8931.8931.8931.89755
2/24/201431.7932.0531.7931.924,097
2/21/201431.6931.6931.6931.69519
2/20/201431.5731.5731.5131.51659
2/19/201431.7231.7231.2931.404,138
2/18/201431.5031.5931.3931.503,488
2/14/201431.4531.4831.4531.48627
2/13/201431.2931.2931.2231.22930
2/12/201430.8830.9530.8830.912,033
2/11/201430.6530.7230.5530.703,332
2/10/201430.4230.5530.4230.521,664
2/7/201430.3930.5930.3930.59711
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!