$29.00 -0.88 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Oct. 1, 2014 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
2/26/201326.6926.7926.6926.751,403
2/25/201327.4527.4526.5826.583,061
2/22/201327.1327.2627.1327.261,063
2/21/201327.3227.3226.8627.094,074
2/20/201328.0328.0327.7327.746,697
2/19/201327.9828.0627.9828.061,300
2/15/201327.8227.9227.8027.802,271
2/14/201327.7027.8927.7027.842,963
2/13/201327.7227.7227.6927.71444
2/12/201327.4927.6027.4927.565,321
2/11/201327.6627.6627.4127.413,003
2/8/201327.5727.6827.4527.643,551
2/7/201327.3527.3627.3527.36424
2/6/201327.5627.6527.5427.603,728
2/5/201327.2827.5327.2827.536,233
2/4/201327.5027.5027.2927.291,293
2/1/201327.5427.7227.4827.691,263
1/31/201327.3227.3527.2727.351,098
1/30/201327.5027.5027.3127.312,088
1/29/201327.4727.4927.3927.4919,716
1/28/201327.6627.6627.3327.451,285
1/25/201327.4927.6027.4927.60937
1/24/201327.2627.4527.2627.301,027
1/23/201327.2527.2727.2127.271,415
1/22/201326.8127.4226.8127.375,842
1/18/201327.0027.0626.8727.062,400
1/17/201326.9026.9026.8926.89500
1/16/201326.6226.6226.5526.581,000
1/15/201326.4626.6626.0726.661,999
1/14/201326.5226.5326.4526.456,221
1/11/201326.5426.5426.3826.38270
1/10/201326.5026.6226.4126.543,166
1/9/201326.4426.4526.4126.412,288
1/8/201326.3526.3526.1326.225,189
1/7/201326.4326.4326.3726.412,962
1/4/201326.4626.4626.4326.443,325
1/3/201326.4726.5926.3426.341,998
1/2/201326.0626.4226.0026.312,444
12/31/201225.0525.5825.0125.586,150
12/28/201224.9325.2124.9325.036,608
12/27/201225.2525.3525.0125.225,009
12/26/201225.2725.4225.2425.383,378
12/24/201225.4825.4825.4825.480
12/21/201225.4625.4825.4325.482,784
12/20/201225.7225.7625.6325.763,892
12/19/201225.5025.7425.5025.606,103
12/18/201224.7925.5224.7925.498,522
12/17/201224.9525.0324.9525.001,485
12/14/201224.9124.9424.9024.921,781
12/13/201225.1025.1024.9624.98835
12/12/201225.2025.2825.1325.134,908
12/11/201225.0025.2125.0025.162,332
12/10/201224.7225.0024.7224.995,544
12/7/201224.5624.8124.5624.804,851
12/6/201224.2524.7224.2524.696,203
12/5/201224.5124.6824.5024.551,900
12/4/201224.3524.5124.3524.501,000
12/3/201224.6924.6924.5324.534,485
11/30/201224.7525.0024.5224.602,102
11/29/201224.5624.6824.5624.68385
11/28/201224.0124.4623.9624.4113,513
11/27/201224.3024.3524.2124.351,969
11/26/201224.1324.1624.0624.1612,755
11/23/201223.9823.9823.9823.98150
11/21/201223.7923.8523.7823.8311,921
11/20/201223.6323.7323.6323.70921
11/19/201223.7023.7023.4923.586,328
11/16/201223.0223.2923.0023.293,425
11/15/201223.3723.4223.0323.152,742
11/14/201223.9623.9723.4523.453,329
11/13/201223.8923.8923.8923.890
11/12/201223.7123.9623.6623.893,222
11/9/201223.7924.1223.7923.911,792
11/8/201224.2724.2723.8123.815,846
11/7/201224.6324.6324.1424.212,257
11/6/201224.6325.0024.6324.974,520
11/5/201224.6424.6424.6424.64100
11/2/201224.8225.0024.6624.712,848
11/1/201224.2824.2824.2824.280
10/31/201224.3424.5424.0524.282,511
10/26/201224.6324.6324.3024.432,697
10/25/201224.4724.5424.3024.434,339
10/24/201224.2024.4324.1224.233,773
10/23/201223.7524.3923.7524.393,577
10/22/201224.7124.8424.2824.624,891
10/19/201225.0725.1324.6924.693,575
10/18/201225.0925.2625.0925.183,694
10/17/201225.1125.1625.0825.167,910
10/16/201224.7524.9824.7524.894,349
10/15/201224.4324.6624.4324.6611,859
10/12/201224.6424.6424.4424.49695
10/11/201224.6024.7024.6024.70925
10/10/201224.6624.6624.4124.453,460
10/9/201224.9625.0124.7224.725,421
10/8/201224.9925.0324.9725.00750
10/5/201225.3025.3025.0525.101,712
10/4/201225.0825.1125.0725.111,122
10/3/201224.9524.9524.9524.950
10/2/201225.0825.0824.9324.958,321
10/1/201224.9825.1224.9824.99691
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center