$27.76 -0.96 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Nov. 28, 2014 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
9/28/201224.8924.9524.8024.951,224
9/27/201225.0025.0524.9725.041,984
9/26/201224.5524.7524.5524.625,935
9/25/201225.3625.3624.8524.857,020
9/24/201225.4425.5425.4025.4934,894
9/21/201225.7325.7325.6925.692,130
9/20/201225.8025.9225.7025.921,700
9/19/201225.8125.9525.8125.884,009
9/18/201225.8225.9425.7625.85953
9/17/201226.0126.0525.7925.792,922
9/14/201226.2526.3526.1726.172,296
9/13/201225.3725.8425.3325.762,467
9/12/201225.4325.4425.3525.4010,691
9/11/201225.2225.5925.2225.463,166
9/10/201225.3725.5525.3425.348,006
9/7/201225.0225.5025.0225.435,279
9/6/201224.8125.1524.8125.1010,139
9/5/201224.6024.6124.5124.611,026
9/4/201224.2924.5924.2924.57602
8/31/201224.2324.5224.2324.323,379
8/30/201224.4224.4224.1724.187,323
8/29/201224.6724.6724.5324.601,280
8/28/201224.5924.7724.5924.652,131
8/27/201224.7524.8024.6624.662,908
8/24/201224.5124.7324.5124.732,800
8/23/201224.6624.6624.6624.66100
8/22/201224.6724.9724.6724.871,020
8/21/201225.1825.4124.9924.994,416
8/20/201225.0125.0324.8824.98100,728
8/17/201224.7825.1124.7825.102,634
8/16/201224.7524.9824.7524.981,219
8/15/201224.3824.5424.3824.543,519
8/14/201224.3224.3424.2024.225,322
8/13/201224.2624.3124.2624.28787
8/10/201224.4324.4324.4324.43100
8/9/201224.2524.5624.2524.542,458
8/8/201224.2324.3224.2324.301,419
8/7/201224.2024.3224.1424.2516,460
8/6/201224.1424.1924.1224.16628
8/3/201223.5623.9023.5623.861,451
8/2/201223.0723.2123.0023.064,344
8/1/201223.4623.6523.3323.357,739
7/31/201223.8623.8823.6523.652,505
7/30/201223.8623.8623.7523.821,699
7/27/201223.5824.0323.5024.035,485
7/26/201223.3723.5023.2023.508,807
7/25/201223.1323.1322.8822.975,825
7/24/201223.1023.2522.8422.938,238
7/23/201223.0923.3423.0923.281,530
7/20/201223.8823.8823.6223.6225,649
7/19/201223.8824.1023.8824.043,133
7/18/201223.7424.0823.7423.8910,040
7/17/201223.2223.5223.2223.52700
7/16/201223.3923.5123.1823.3812,735
7/13/201223.3223.6023.3023.4943,671
7/12/201223.0623.1222.9323.121,660
7/11/201223.2823.3923.2623.30745
7/10/201223.8724.0823.3523.443,736
7/9/201223.7224.0023.7223.864,713
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center