$21.52 -0.15 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Sep. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
6/24/201433.7633.8833.7633.88358
6/20/201433.9034.0133.8933.991,769
6/19/201434.1134.2234.1134.122,546
6/18/201433.7833.7833.7733.771,550
6/17/201433.9633.9633.8633.88832
6/16/201433.6733.6833.5133.515,219
6/13/201433.4033.4033.4033.400
6/12/201433.6133.6133.4033.4025,675
6/11/201433.5133.5733.5033.571,922
6/10/201433.9333.9333.6433.662,574
6/9/201433.6833.9033.5633.80155,937
6/6/201433.4933.4933.4933.49304
6/5/201432.9433.1232.9433.122,352
6/4/201432.5832.6032.4932.542,062
6/3/201432.3532.3532.3532.35352
6/2/201432.5332.6132.5132.602,522
5/30/201432.7132.7132.5432.66906
5/29/201432.6432.9432.6432.9413,643
5/28/201432.5832.7632.5832.761,480
5/27/201432.5032.5232.4432.442,780
5/23/201431.9132.3031.9132.301,572
5/22/201431.6431.9431.6431.914,681
5/21/201431.5931.7031.5931.702,628
5/20/201431.7131.8131.4331.575,073
5/19/201431.9832.0231.9231.921,771
5/16/201431.5831.7331.5631.731,999
5/15/201431.5031.5931.4231.581,452
5/13/201432.7132.7132.6332.671,108
5/12/201432.5832.6632.5532.663,273
5/8/201432.4632.4831.9631.976,058
5/7/201432.3932.3932.3932.391,574
5/6/201432.6732.6732.5232.581,251
5/5/201432.6032.6832.6032.60858
5/2/201432.6432.8532.6432.851,230
5/1/201432.6432.6632.3732.383,261
4/30/201432.5532.6832.5532.612,325
4/29/201432.6432.6432.6432.64210
4/28/201432.4432.4832.4232.42689
4/25/201433.0933.0932.6332.642,326
4/24/201433.4033.4033.1833.212,052
4/23/201433.5433.5633.3533.352,386
4/22/201433.6033.6033.4333.43823
4/21/201433.2233.2533.0533.253,266
4/17/201432.7233.1732.7233.142,594
4/16/201432.6932.7032.6932.701,255
4/15/201431.9432.2931.9232.292,700
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
  • Showing 301-400 of 1,255 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!