POWERSHARES WILDERHILL PROGRSV $28.92

up +0.38


20/5/2013 02:20 PM  |  NYSEARCA : PUW  |  Industries :
Type:

PUW historical data

Date Open High Low Close Volume
8/4/2010 24.47 24.47 24.20 24.44 105
8/3/2010 24.13 24.39 24.13 24.27 65
8/2/2010 24.49 24.49 24.30 24.45 80
7/30/2010 23.57 23.92 23.41 23.89 47
7/29/2010 23.94 23.94 23.47 23.79 75
7/28/2010 23.76 23.92 23.44 23.51 48
7/27/2010 24.17 24.17 23.93 23.99 142
7/26/2010 23.76 24.13 23.76 24.13 87
7/23/2010 23.31 23.71 23.31 23.71 29
7/22/2010 22.74 23.39 22.74 23.39 74
7/21/2010 22.68 22.80 22.45 22.51 58
7/20/2010 21.79 22.63 21.79 22.62 74
7/19/2010 21.98 22.20 21.87 22.16 65
7/16/2010 22.23 22.40 22.00 22.02 68
7/15/2010 22.80 22.93 22.67 22.87 66
7/14/2010 22.82 22.98 22.82 22.88 41
7/13/2010 22.57 22.92 22.57 22.85 30
7/12/2010 22.48 22.48 22.32 22.35 31
7/9/2010 22.39 22.64 22.38 22.64 47
7/8/2010 22.07 22.19 21.94 22.12 52
7/7/2010 21.08 21.91 21.08 21.90 87
7/6/2010 21.82 21.82 21.05 21.13 61
7/2/2010 21.48 21.48 21.09 21.30 100
7/1/2010 21.41 21.41 20.84 21.29 73
6/30/2010 21.97 21.97 21.46 21.46 69
6/29/2010 22.09 22.09 21.50 21.50 75
6/28/2010 22.91 22.91 22.68 22.73 14
6/25/2010 22.56 22.89 22.53 22.79 34
6/24/2010 22.80 22.84 22.53 22.54 49
6/23/2010 22.91 23.16 22.87 23.10 72
6/22/2010 23.87 23.87 23.21 23.21 18
6/21/2010 24.34 24.34 23.76 23.76 53
6/18/2010 23.84 23.90 23.80 23.84 10
6/17/2010 23.89 23.89 23.57 23.71 35
6/16/2010 23.93 24.05 23.76 23.90 46
6/15/2010 23.31 24.00 23.31 23.99 43
6/14/2010 23.47 23.59 23.13 23.16 151
6/11/2010 22.25 22.91 22.25 22.90 129
6/10/2010 22.04 22.70 22.04 22.70 129
6/9/2010 22.30 22.30 21.61 21.61 36
6/8/2010 21.57 21.68 21.30 21.66 62
6/7/2010 22.22 22.27 21.57 21.60 56
6/4/2010 22.92 22.96 22.14 22.14 41
6/3/2010 23.11 23.29 22.90 23.28 60
6/2/2010 22.19 22.80 22.04 22.80 32
6/1/2010 22.68 22.68 21.87 21.87 47
5/28/2010 22.83 22.83 22.60 22.72 149
5/27/2010 22.47 22.84 22.47 22.84 29
5/26/2010 21.93 22.39 21.82 21.95 219
5/25/2010 21.10 21.77 20.91 21.75 147
5/24/2010 21.69 22.26 21.69 21.99 50
5/21/2010 21.22 22.25 21.22 22.11 36
5/20/2010 22.33 22.33 21.59 21.76 384
5/19/2010 23.11 23.21 22.51 22.73 216
5/18/2010 24.04 24.04 23.24 23.24 12
5/17/2010 23.85 23.98 23.16 23.61 115
5/14/2010 24.22 24.22 23.55 23.72 57
5/13/2010 24.83 24.95 24.51 24.62 42
5/12/2010 24.01 24.71 24.01 24.69 36
5/11/2010 23.86 24.30 23.80 24.03 93
5/10/2010 23.01 24.03 23.01 23.95 454
5/7/2010 22.84 23.23 22.15 22.54 173
5/6/2010 23.96 25.61 13.51 23.23 202
5/5/2010 24.01 24.45 23.82 24.14 74
5/4/2010 24.90 25.00 24.60 24.61 82
5/3/2010 25.44 25.70 25.37 25.64 93
4/30/2010 25.63 25.63 25.27 25.27 123
4/29/2010 25.29 25.61 25.29 25.53 28
4/28/2010 24.94 25.11 24.87 25.11 42
4/27/2010 25.62 25.62 24.81 24.81 121
4/26/2010 25.68 25.90 25.64 25.64 70
4/23/2010 25.42 25.78 25.35 25.78 117
4/22/2010 24.90 25.38 24.90 25.37 108
4/21/2010 25.23 25.23 24.91 25.03 36
4/20/2010 25.12 25.15 25.08 25.12 14
4/19/2010 24.71 24.87 24.40 24.65 35
4/16/2010 25.29 25.30 24.69 24.98 58
4/15/2010 25.29 25.46 25.29 25.44 63
4/14/2010 25.13 25.33 24.99 25.30 70
4/13/2010 24.85 24.99 24.76 24.96 68
4/12/2010 24.86 25.05 24.86 24.94 40
4/9/2010 24.96 24.96 24.89 24.93 33
4/8/2010 24.55 24.84 24.50 24.81 287
4/7/2010 24.88 24.91 24.66 24.78 49
4/6/2010 24.96 25.06 24.96 25.01 81
4/5/2010 24.85 25.04 24.71 25.04 590
4/1/2010 24.59 24.64 24.48 24.59 42
3/31/2010 24.31 24.54 24.27 24.27 37
3/30/2010 24.40 24.42 24.24 24.39 47
3/29/2010 24.27 24.33 24.23 24.32 163
3/26/2010 23.90 24.02 23.70 23.86 130
3/25/2010 24.29 24.34 23.84 23.84 81
3/24/2010 24.16 24.16 24.06 24.06 9
3/23/2010 24.05 24.31 23.97 24.31 40
3/22/2010 23.37 23.87 23.33 23.87 156
3/19/2010 23.93 23.93 23.59 23.64 89
3/18/2010 24.20 24.20 23.97 24.01 23
3/17/2010 24.10 24.33 24.10 24.21 146
3/16/2010 24.08 24.14 23.97 24.09 39
3/15/2010 23.98 23.98 23.74 23.94 53
Marketplace
Trading Center