PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $32.13

up +0.27


16/9/2014 01:36 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
4/20/201225.3625.4725.3225.351,974
4/19/201225.0625.2125.0625.21400
4/18/201225.1625.3625.1625.301,299
4/17/201225.5425.6425.5425.62550
4/16/201224.9025.0224.8624.972,122
4/13/201225.2125.3225.1225.171,060
4/12/201224.5925.4724.5925.471,548
4/11/201224.7624.8024.7524.751,192
4/10/201224.7924.8024.5124.515,371
4/9/201225.1725.1725.1725.17100
4/5/201225.3225.8525.3225.711,181
4/4/201225.6425.7625.6325.764,515
4/3/201226.4026.4326.2926.3040,105
4/2/201226.2526.4526.2526.451,263
3/30/201226.1326.3924.7926.2657,552
3/29/201226.0026.1725.8726.171,500
3/28/201226.5926.5926.0126.251,974
3/27/201226.9326.9326.7726.812,031
3/26/201226.4926.8426.4926.846,260
3/23/201226.2626.5026.0926.502,627
3/22/201226.5726.5726.2526.251,628
3/21/201226.7726.9826.7726.885,549
3/20/201226.9926.9926.7726.853,921
3/19/201227.1127.5027.1127.461,868
3/16/201227.0327.2527.0327.152,439
3/15/201226.7827.0526.7827.051,827
3/14/201226.7427.0026.6826.695,576
3/13/201226.6326.9526.5726.933,388
3/12/201226.4126.4126.3026.371,694
3/9/201226.5726.6526.5326.53578
3/8/201226.0526.4326.0526.4020,811
3/7/201225.5625.8525.5625.852,178
3/6/201226.0426.0425.3225.398,168
3/5/201226.5126.5126.2926.371,641
3/2/201226.8027.1126.2226.621,330
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
Trading Center