PowerShares WilderHill Progrsv Energy $33.14

up +0.44


17/4/2014 06:40 PM  |  NYSEARCA : PUW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
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
10/6/201120.9921.0320.9321.031,600
10/5/201119.7620.4419.5820.426,201
10/4/201118.7119.5118.2219.5112,533
10/3/201119.7719.7718.8818.8837,739
9/30/201120.2820.3620.0020.0010,006
9/29/201121.0921.3020.4320.614,043
9/28/201121.7921.7920.6420.6410,824
9/27/201121.3521.9621.3521.965,953
9/26/201120.5520.8620.0320.8611,852
9/23/201120.1320.3520.1320.318,380
9/22/201120.7920.7920.0420.3229,041
9/21/201122.4022.4021.5521.555,223
9/20/201122.7022.8222.3422.422,558
9/19/201122.5722.9522.4022.878,059
9/16/201123.0923.3122.9923.099,796
9/15/201123.2923.3623.0323.335,240
9/14/201122.7522.9522.3522.9316,571
9/13/201122.2022.7122.2022.632,625
9/12/201121.7622.2321.7622.1414,184
9/9/201122.7422.7422.0422.205,737
9/8/201123.4323.4323.1423.181,257
9/7/201122.7523.4722.7523.4416,556
9/6/201122.0422.3021.9522.245,356
9/2/201123.1623.1622.6922.695,610
9/1/201123.8623.8623.8623.86100
8/31/201124.4524.4523.9524.001,600
8/30/201123.7024.1323.7024.083,199
8/29/201122.9823.8222.9823.825,174
8/26/201121.9122.6521.7422.65600
8/25/201122.6522.6522.2622.262,437
8/24/201122.2222.6322.1422.633,488
8/23/201121.4922.2421.4222.245,883
8/22/201122.0022.0721.4121.4412,590
8/19/201121.7322.1321.5021.5710,744
8/18/201122.4722.8721.9121.926,119
8/17/201123.9023.9023.3023.417,895
8/16/201123.7023.8723.5023.621,917
8/15/201123.6924.0723.6924.0738,696
8/12/201123.3923.5223.1523.284,452
8/11/201122.0523.2621.8223.227,284
8/10/201122.5522.6721.8921.8918,619
8/9/201122.0722.5321.4422.5324,488
8/8/201122.6823.1721.5821.7724,140
8/5/201124.4824.7023.2123.9817,951
8/4/201126.0026.0024.3524.3729,683
8/3/201126.5226.5225.7026.466,622
8/2/201127.3927.4126.5026.504,157
8/1/201127.9327.9327.3027.433,372
7/29/201127.3627.8027.1427.607,054
7/28/201127.8628.1927.6927.693,852
7/27/201128.6428.6427.8727.8713,039
7/26/201128.7428.9728.7428.824,556
7/25/201129.0029.1628.9728.986,876
7/22/201129.0529.2328.9529.179,824
7/21/201128.7928.9628.7728.962,759
7/20/201128.6328.6328.4328.514,682
7/19/201128.2628.6528.2628.608,360
7/18/201127.9828.0127.8728.014,453
7/15/201128.1528.3628.1428.361,582
7/14/201128.3428.5027.9127.9912,390
7/13/201128.0528.6228.0528.423,208
7/12/201127.8828.0827.8627.9710,580
7/11/201128.3928.3927.8627.863,165
7/8/201128.5928.6328.4028.633,096
7/7/201128.9129.0128.8928.925,894
7/6/201128.3728.5428.3728.495,164
7/5/201128.4828.6528.4828.5915,940
Trading Center