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
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
1/25/201128.1228.1928.0428.146,794
1/24/201127.9828.4327.9828.3133,617
1/21/201128.2928.3127.9427.983,889
1/20/201128.5928.5927.9628.108,747
1/19/201129.1529.1528.5628.567,590
1/18/201128.8329.1428.8329.142,411
1/14/201128.8928.9628.8328.863,929
1/13/201129.0029.0428.8728.871,035
1/12/201128.8228.9728.8228.923,603
1/11/201128.4328.5828.3828.505,324
1/10/201127.7928.2127.7928.132,015
1/7/201128.2828.2828.0028.051,012
1/6/201128.1728.3228.1228.123,697
1/5/201128.0028.3327.9928.315,422
1/4/201128.6028.6027.9228.162,848
1/3/201128.3728.6128.3728.502,136
12/31/201028.1228.1828.0428.135,431
12/30/201028.0528.2028.0528.1112,795
12/29/201028.2028.2028.1228.162,102
12/28/201028.0828.0827.9828.005,471
12/27/201027.9928.0927.9828.092,288
12/23/201027.9928.0927.9928.093,505
12/22/201028.0028.1028.0028.104,324
12/21/201027.9528.1127.9528.106,679
12/20/201027.5927.8727.5927.839,303
12/17/201027.6027.7327.5827.696,970
12/16/201027.5127.7327.5027.737,814
12/15/201027.8227.8727.5427.6110,205
12/14/201028.1028.1027.7127.716,297
12/13/201028.0028.2128.0028.173,402
12/10/201027.7127.9227.6827.928,802
12/9/201027.8027.8027.5727.663,904
12/8/201027.8227.8227.5827.604,163
12/7/201027.9827.9827.6827.688,236
12/6/201027.4327.7627.4327.7211,441
12/3/201027.4027.6227.3227.6012,213
12/2/201026.8327.4026.8327.386,554
12/1/201026.5726.9026.5726.844,362
11/30/201025.9926.3425.9926.285,513
11/29/201026.0226.1725.6926.163,430
11/26/201026.2826.2826.2826.280
11/24/201026.0026.3126.0026.282,545
11/23/201025.8725.8725.5325.612,307
11/22/201026.0026.2125.8426.185,918
11/19/201025.9926.1825.9926.181,200
11/18/201026.0226.2326.0126.034,202
11/17/201025.5625.7925.5625.6213,327
11/16/201025.9625.9625.4425.509,137
11/15/201026.1826.3626.1326.139,017
11/12/201026.4626.5125.9926.097,750
11/11/201026.3226.6726.3226.603,744
11/10/201026.1226.4726.1226.47613
11/9/201026.8726.8726.3526.4510,172
11/8/201026.3426.6126.3426.593,480
11/5/201026.5026.5026.3726.4411,572
11/4/201026.0926.3826.0826.387,548
11/3/201025.6625.7225.3725.6512,913
11/2/201025.4525.6625.3225.663,307
11/1/201025.3825.5925.3025.303,729
10/29/201025.1925.3625.1825.3621,242
10/28/201025.5025.5025.1125.2318,852
10/27/201025.0925.0924.9125.035,981
10/26/201025.1025.3725.0825.302,770
10/25/201025.4625.6625.4025.401,325
10/22/201025.3325.3825.3025.337,502
10/21/201025.5025.6625.0925.362,340
10/20/201024.9925.4224.9925.372,596
10/19/201025.1025.3424.9624.986,379
10/18/201025.5025.6325.4125.594,210
10/15/201025.8025.8025.5325.624,175
10/14/201025.5725.7825.5725.593,777
10/13/201025.2725.7325.2725.612,346
10/12/201025.2525.2524.9825.074,848
10/11/201025.3325.3324.9525.142,987
10/8/201024.7325.0224.6924.995,958
10/7/201024.5224.6224.5224.62800
10/6/201024.7124.8024.5724.714,080
10/5/201024.2124.7124.2124.713,899
10/4/201024.2124.2123.8823.973,200
10/1/201024.4824.4824.2524.404,168
9/30/201024.5224.5224.1124.263,596
9/29/201024.2824.4724.2824.379,612
9/28/201023.9024.2823.9024.285,216
9/27/201024.0324.2224.0324.116,978
9/24/201023.8724.1423.8724.147,128
9/23/201023.6323.8323.5223.552,653
9/22/201024.0424.0423.7823.784,323
9/21/201024.0124.1123.8823.962,694
9/20/201023.6224.0223.5224.024,059
9/17/201023.7323.7323.5323.568,549
Trading Center