PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $33.42

down 0.00


27/8/2014 03:53 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
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
5/18/201128.4328.9928.4328.9521,906
5/17/201128.5228.6428.2828.4920,559
5/16/201128.9129.1028.7228.744,834
5/13/201129.4429.7028.9229.018,947
5/12/201129.0029.5829.0029.492,856
5/11/201130.0830.0829.4129.482,258
5/10/201129.9330.0529.8430.0513,916
5/9/201129.4129.8229.4129.784,171
5/6/201129.3929.8329.3929.395,717
5/5/201129.1529.4028.9929.063,443
5/4/201130.0030.0029.2929.466,650
5/3/201130.3730.3729.7329.9415,038
5/2/201130.9330.9330.5130.5130,102
4/29/201130.5230.6730.4730.627,246
4/28/201130.2730.5530.2730.4011,347
4/27/201130.2130.4229.9930.425,554
4/26/201129.9630.3429.9630.2013,806
4/25/201129.8629.9029.6929.776,678
4/21/201129.9329.9329.7629.884,482
4/20/201129.4829.7329.4829.643,246
4/19/201129.0429.1328.9629.132,709
4/18/201129.1029.1028.6928.924,364
4/15/201129.3529.4729.1929.455,469
4/14/201129.0329.3229.0029.2713,593
4/13/201129.2729.4529.1929.2946,782
4/12/201129.6929.6929.0429.186,464
4/11/201130.0130.0129.6429.644,538
4/8/201130.4930.6029.6430.199,378
4/7/201130.8530.8530.4630.567,880
4/6/201130.7930.9030.5730.666,346
4/5/201131.0131.0130.5430.6712,266
4/4/201130.7430.9030.6730.808,655
4/1/201130.6130.9030.6130.704,280
3/31/201130.4530.4730.2730.465,878
3/30/201130.1330.4930.1330.4324,628
3/29/201129.7329.9629.7329.962,163
3/28/201129.9730.0129.7529.7528,555
3/25/201129.9230.1329.9129.9410,522
3/24/201129.6329.7829.5229.724,403
3/23/201129.3629.5829.1829.5817,134
3/22/201129.4229.5729.3629.4216,620
3/21/201129.4129.5429.4029.4728,883
3/18/201128.9428.9628.7428.745,420
3/17/201128.7028.7528.4828.539,630
3/16/201128.4028.8027.9928.1711,316
3/15/201128.0328.6627.1028.5820,083
3/14/201129.0229.0228.4628.8212,178
3/11/201129.0929.2728.3629.208,957
3/10/201129.4429.4429.0029.066,168
3/9/201129.7729.9329.6529.858,883
3/8/201129.7429.9429.7329.868,181
3/7/201130.2930.2929.5329.755,565
3/4/201130.2830.2829.8930.1049,116
3/3/201129.8030.0529.8030.0413,743
3/2/201128.9729.4228.9429.3710,531
3/1/201129.8529.8529.0129.0842,637
2/28/201129.7929.8229.6029.688,375
2/25/201129.2729.6129.2729.6116,712
2/24/201129.2229.2728.9429.176,403
2/23/201129.4929.4928.9929.1319,360
2/22/201130.1830.1829.3429.3412,040
2/18/201130.3130.3130.1030.145,377
2/17/201130.0530.2430.0530.2217,171
2/16/201130.1030.1829.9830.0811,846
2/15/201130.3030.3029.8329.8816,972
2/14/201130.1430.1829.9130.166,582
2/11/201129.7229.9829.4829.949,969
2/10/201129.6129.6529.2829.5421,360
2/9/201129.8429.8429.3629.425,626
2/8/201129.6629.6629.3029.588,549
2/7/201129.2129.5329.2129.4326,197
2/4/201129.4029.4029.0529.1614,219
2/3/201128.8129.1328.7529.137,960
2/2/201129.1129.1829.0829.084,333
2/1/201128.8729.2328.7029.1821,146
1/31/201128.1928.6528.1928.6121,375
1/28/201128.8328.8328.1928.2118,069
1/27/201128.6828.9128.6128.9050,975
1/26/201128.4528.8428.4528.848,856
Trading Center