PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $33.08

down -0.08


29/7/2014 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
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
7/1/201128.0228.2528.0228.564,623
6/30/201127.8828.2427.7928.2385,677
6/29/201127.5027.8027.4827.7544,356
6/28/201127.1027.4527.1027.458,325
6/27/201126.9027.0726.7727.0516,279
6/24/201127.0327.0926.8826.933,526
6/23/201126.5027.0826.4426.977,212
6/22/201127.1827.4227.1827.2028,436
6/21/201126.7627.3426.7627.3223,878
6/20/201126.4326.6326.3426.56114,197
6/17/201126.4926.5726.3326.417,030
6/16/201126.7426.8226.1026.3014,057
6/15/201127.0027.1126.6626.7326,472
6/14/201126.9327.3126.9327.264,980
6/13/201126.9527.0626.4726.669,191
6/10/201127.2327.2326.7926.9014,886
6/9/201127.2027.4327.2027.2922,147
6/8/201127.4927.5227.0027.089,730
6/7/201127.7027.7527.6327.638,150
6/6/201128.1128.1527.5527.5527,702
6/3/201128.0528.2628.0028.068,673
6/2/201128.4428.5728.2028.356,774
6/1/201129.3829.3828.5228.523,782
5/31/201129.3629.4329.1229.218,538
5/27/201129.0829.2529.0029.028,721
5/26/201128.5428.8328.5028.835,420
5/25/201128.3728.6428.3728.644,543
5/24/201128.3828.6428.2528.319,110
5/23/201128.4328.4328.1728.3111,865
5/20/201128.7028.9428.6028.8410,988
5/19/201129.1229.2428.9929.0116,066
Trading Center