$28.72 0.00 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center