POWERSHARES WILDERHILL PROGRSV $28.60

down -0.15


24/5/2013 04:24 PM  |  NYSEARCA : PUW  |  Industries :
Type:

PUW historical data

Date Open High Low Close Volume
5/26/2011 28.54 28.83 28.50 28.83 55
5/25/2011 28.37 28.64 28.37 28.64 46
5/24/2011 28.38 28.64 28.25 28.31 92
5/23/2011 28.43 28.43 28.17 28.31 119
5/20/2011 28.70 28.94 28.60 28.84 110
5/19/2011 29.12 29.24 28.99 29.01 161
5/18/2011 28.43 28.99 28.43 28.95 220
5/17/2011 28.52 28.64 28.28 28.49 206
5/16/2011 28.91 29.10 28.72 28.74 49
5/13/2011 29.44 29.70 28.92 29.01 90
5/12/2011 29.00 29.58 29.00 29.49 29
5/11/2011 30.08 30.08 29.41 29.48 23
5/10/2011 29.93 30.05 29.84 30.05 140
5/9/2011 29.41 29.82 29.41 29.78 42
5/6/2011 29.39 29.83 29.39 29.39 58
5/5/2011 29.15 29.40 28.99 29.06 35
5/4/2011 30.00 30.00 29.29 29.46 67
5/3/2011 30.37 30.37 29.73 29.94 150
5/2/2011 30.93 30.93 30.51 30.51 301
4/29/2011 30.52 30.67 30.47 30.62 73
4/28/2011 30.27 30.55 30.27 30.40 114
4/27/2011 30.21 30.42 29.99 30.42 56
4/26/2011 29.96 30.34 29.96 30.20 139
4/25/2011 29.86 29.90 29.69 29.77 67
4/21/2011 29.93 29.93 29.76 29.88 45
4/20/2011 29.48 29.73 29.48 29.64 33
4/19/2011 29.04 29.13 28.96 29.13 28
4/18/2011 29.10 29.10 28.69 28.92 44
4/15/2011 29.35 29.47 29.19 29.45 55
4/14/2011 29.03 29.32 29.00 29.27 136
4/13/2011 29.27 29.45 29.19 29.29 468
4/12/2011 29.69 29.69 29.04 29.18 65
4/11/2011 30.01 30.01 29.64 29.64 46
4/8/2011 30.49 30.60 29.64 30.19 94
4/7/2011 30.85 30.85 30.46 30.56 79
4/6/2011 30.79 30.90 30.57 30.66 64
4/5/2011 31.01 31.01 30.54 30.67 123
4/4/2011 30.74 30.90 30.67 30.80 87
4/1/2011 30.61 30.90 30.61 30.70 43
3/31/2011 30.45 30.47 30.27 30.46 59
3/30/2011 30.13 30.49 30.13 30.43 247
3/29/2011 29.73 29.96 29.73 29.96 22
3/28/2011 29.97 30.01 29.75 29.75 286
3/25/2011 29.92 30.13 29.91 29.94 106
3/24/2011 29.63 29.78 29.52 29.72 45
3/23/2011 29.36 29.58 29.18 29.58 172
3/22/2011 29.42 29.57 29.36 29.42 167
3/21/2011 29.41 29.54 29.40 29.47 289
3/18/2011 28.94 28.96 28.74 28.74 55
3/17/2011 28.70 28.75 28.48 28.53 97
3/16/2011 28.40 28.80 27.99 28.17 114
3/15/2011 28.03 28.66 27.10 28.58 201
3/14/2011 29.02 29.02 28.46 28.82 122
3/11/2011 29.09 29.27 28.36 29.20 90
3/10/2011 29.44 29.44 29.00 29.06 62
3/9/2011 29.77 29.93 29.65 29.85 89
3/8/2011 29.74 29.94 29.73 29.86 82
3/7/2011 30.29 30.29 29.53 29.75 56
3/4/2011 30.28 30.28 29.89 30.10 492
3/3/2011 29.80 30.05 29.80 30.04 138
3/2/2011 28.97 29.42 28.94 29.37 106
3/1/2011 29.85 29.85 29.01 29.08 427
2/28/2011 29.79 29.82 29.60 29.68 84
2/25/2011 29.27 29.61 29.27 29.61 168
2/24/2011 29.22 29.27 28.94 29.17 65
2/23/2011 29.49 29.49 28.99 29.13 194
2/22/2011 30.18 30.18 29.34 29.34 121
2/18/2011 30.31 30.31 30.10 30.14 54
2/17/2011 30.05 30.24 30.05 30.22 172
2/16/2011 30.10 30.18 29.98 30.08 119
2/15/2011 30.30 30.30 29.83 29.88 170
2/14/2011 30.14 30.18 29.91 30.16 66
2/11/2011 29.72 29.98 29.48 29.94 100
2/10/2011 29.61 29.65 29.28 29.54 214
2/9/2011 29.84 29.84 29.36 29.42 57
2/8/2011 29.66 29.66 29.30 29.58 86
2/7/2011 29.21 29.53 29.21 29.43 262
2/4/2011 29.40 29.40 29.05 29.16 143
2/3/2011 28.81 29.14 28.75 29.14 80
2/2/2011 29.11 29.18 29.08 29.08 44
2/1/2011 28.87 29.23 28.70 29.18 212
1/31/2011 28.19 28.65 28.19 28.61 214
1/28/2011 28.83 28.83 28.19 28.21 181
1/27/2011 28.68 28.91 28.62 28.90 510
1/26/2011 28.45 28.84 28.45 28.84 89
1/25/2011 28.12 28.19 28.04 28.14 68
1/24/2011 27.98 28.43 27.98 28.31 337
1/21/2011 28.29 28.31 27.94 27.98 39
1/20/2011 28.59 28.59 27.96 28.10 88
1/19/2011 29.15 29.15 28.56 28.56 76
1/18/2011 28.83 29.14 28.83 29.14 25
1/14/2011 28.89 28.96 28.83 28.86 40
1/13/2011 29.00 29.04 28.87 28.87 11
1/12/2011 28.82 28.97 28.82 28.92 37
1/11/2011 28.43 28.58 28.38 28.50 54
1/10/2011 27.79 28.21 27.79 28.13 21
1/7/2011 28.28 28.28 28.00 28.05 11
1/6/2011 28.17 28.32 28.12 28.12 37
1/5/2011 28.00 28.33 27.99 28.31 55
1/4/2011 28.60 28.60 27.92 28.16 29
Marketplace
Trading Center