$31.86 -0.29 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Sep. 15, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
7/6/201223.8124.0323.8124.001,214
7/5/201223.5724.8623.5724.433,592
7/3/201223.9624.0023.9624.002,366
7/2/201223.3923.7523.3923.655,943
6/29/201223.4923.6723.4923.671,886
6/28/201222.3822.8522.3822.852,642
6/27/201222.3522.7722.3522.763,350
6/26/201222.2622.4822.2622.484,282
6/25/201222.5022.5022.2822.28932
6/22/201222.7022.9622.6822.878,378
6/21/201223.3323.3322.7122.71776
6/20/201223.1723.6323.1723.506,035
6/19/201223.4823.6023.4823.543,358
6/18/201222.6923.0422.6922.962,473
6/15/201222.5522.8422.5522.842,834
6/14/201222.1322.6722.1322.644,852
6/13/201222.7322.7322.7322.730
6/12/201222.4022.7322.4022.732,922
6/11/201222.7922.7922.4022.473,337
6/8/201222.6223.0222.6223.028,473
6/7/201223.0123.2322.8822.8810,158
6/6/201222.7823.0122.7823.012,251
6/5/201222.2522.2622.0722.253,173
6/4/201221.9622.2921.7021.893,330
6/1/201222.4122.4122.1822.181,484
5/31/201222.8223.0422.6323.045,286
5/30/201223.3623.3623.0223.102,839
5/29/201223.1623.6523.1623.583,828
5/25/201223.1223.1623.0823.081,689
5/24/201223.2323.2523.0423.052,416
5/23/201222.8923.2722.8923.27820
5/22/201222.9623.4522.9623.031,245
5/21/201222.9923.1822.9923.182,696
5/18/201222.6522.8122.3722.375,448
5/17/201223.0323.0422.6622.664,932
5/16/201223.5723.7423.4323.445,632
5/15/201223.9523.9523.4923.4911,988
5/14/201224.0224.1423.9623.961,813
5/11/201224.7724.7724.5424.541,073
5/10/201224.5724.5724.4724.47290
5/9/201224.0024.5024.0024.4613,933
5/8/201224.4424.6324.2124.532,382
5/7/201224.5224.9624.5224.885,695
5/4/201225.1925.1924.9324.962,127
5/3/201225.9125.9125.4925.49324
5/2/201225.9025.9725.7725.971,004
5/1/201225.6526.4425.6526.404,678
4/30/201225.8625.9625.8125.854,289
4/27/201225.8626.1325.8626.122,512
4/26/201225.3925.7525.3925.753,028
4/25/201225.3025.5025.3025.50665
4/24/201224.9225.1624.9225.034,525
4/23/201224.8024.8724.6524.871,151
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center