PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $33.43

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : PUW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
3/1/201226.6627.0126.6626.903,745
2/29/201226.8426.8526.6026.602,651
2/28/201226.9326.9326.8526.873,720
2/27/201226.7326.9326.5926.936,258
2/24/201227.0127.0626.9627.054,701
2/23/201226.6926.9126.3826.885,749
2/22/201226.7326.9626.7326.861,955
2/21/201226.8527.2426.8527.023,681
2/17/201226.8926.9226.7726.862,098
2/16/201225.9526.6925.9526.692,419
2/15/201226.5626.5626.1826.183,814
2/14/201226.3826.4526.1726.302,433
2/13/201226.5626.6426.4226.543,642
2/10/201226.3426.3426.1126.293,461
2/9/201226.5026.6426.5026.647,103
2/8/201226.3826.3826.1726.322,239
2/7/201226.2126.2826.2026.247,299
2/6/201225.9626.2525.9626.2535,760
2/3/201225.8326.2425.8326.205,754
2/2/201225.3925.6925.3925.568,450
2/1/201225.3625.4725.3625.415,726
1/31/201225.0425.1124.7424.912,040
1/30/201224.6824.9124.6824.911,971
1/27/201224.8825.1024.8825.073,604
1/26/201225.1525.2224.7524.753,164
1/25/201224.5725.0824.5725.0888,595
1/24/201224.5024.7124.5024.711,536
1/23/201224.8224.8224.5824.652,700
1/20/201224.3524.5824.3524.489,472
1/19/201224.4324.6524.4324.625,149
1/18/201223.8424.4623.8424.464,486
1/17/201223.9424.1123.8323.877,382
1/13/201223.7923.8023.5423.681,640
1/12/201223.6024.0123.6024.016,029
1/11/201223.6923.7123.6423.711,676
1/10/201223.7423.7823.6923.734,177
1/9/201223.3123.4223.2723.405,766
1/6/201223.2823.3323.1823.283,102
1/5/201223.0523.3123.0523.312,898
1/4/201222.9623.1922.9623.192,840
1/3/201223.2723.2723.1023.103,148
12/30/201122.3122.5522.3122.532,620
12/29/201122.1022.5422.1022.549,331
12/28/201122.1722.1722.1422.152,035
12/27/201122.6722.7322.6522.731,661
12/23/201122.4122.7422.4122.699,382
12/22/201122.1622.5622.1622.5612,028
12/21/201121.7822.0521.7822.033,686
12/20/201121.7422.1221.7322.1218,123
12/19/201121.6921.6921.1821.188,892
12/16/201121.5321.9321.5321.6011,620
12/15/201121.3921.3921.3921.39200
12/14/201121.5021.5021.2421.284,758
12/13/201122.5622.8521.8121.90129,600
12/12/201122.6722.6722.2322.412,703
12/9/201122.5323.0222.5323.022,410
12/8/201123.0023.0022.4022.406,236
12/7/201123.0023.1422.9723.121,213
12/6/201123.2523.3923.0923.39847
12/5/201123.5423.5623.2923.361,046
12/2/201123.2523.3623.1423.174,728
12/1/201122.8923.1322.8923.001,175
11/30/201122.5123.0522.5123.053,532
11/29/201121.8621.9121.6921.8316,465
11/28/201121.5722.0221.5721.778,372
11/25/201121.0821.0820.9520.95625
11/23/201121.1821.1821.0221.138,916
11/22/201121.8721.9521.6921.757,263
11/21/201122.1622.1621.7222.015,538
11/18/201122.7522.7522.5722.571,884
11/17/201123.1523.2422.5722.5740,183
11/16/201123.3523.5823.3523.433,370
11/15/201123.1723.7223.1723.727,954
11/14/201123.5123.5123.2223.355,388
11/11/201123.5623.7523.5223.5511,263
11/10/201123.0223.1322.7423.015,340
11/9/201123.1823.1822.6022.743,079
11/8/201123.7523.7923.6523.791,521
11/7/201123.9023.9023.4423.641,327
11/4/201123.7023.8723.3223.872,132
11/3/201123.3523.7722.8523.762,983
11/2/201122.8623.2722.8623.193,399
11/1/201122.6822.9022.4322.776,485
10/31/201124.0024.0023.8123.8123,380
10/28/201124.3624.6724.3324.5723,144
10/27/201124.0924.7124.0124.503,362
10/26/201123.1923.3322.8323.334,138
10/25/201123.0323.2122.9122.961,562
10/24/201122.8923.5122.8923.516,234
10/21/201122.7322.7422.4422.7426,018
10/20/201121.8022.2421.7522.248,450
10/19/201122.7222.7322.2122.211,685
10/18/201122.2322.7522.2222.683,169
10/17/201122.3522.3522.0222.022,185
10/14/201122.5222.8822.5222.764,116
10/13/201122.0422.0921.8022.093,147
10/12/201122.0622.3922.0622.313,325
10/11/201121.8321.8321.7021.773,223
10/10/201121.4421.6521.4421.571,940
10/7/201121.2021.2020.7020.776,645
Trading Center