$28.95 0.00 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
10/20/201428.6828.9728.6728.95121,579
10/17/201428.7629.0028.7028.87271,490
10/16/201428.0728.6828.0428.46144,986
10/15/201428.4628.6527.8928.49888,093
10/14/201429.0029.2028.7728.8497,205
10/13/201429.4229.5228.8928.89113,781
10/10/201429.6729.8429.4629.4699,620
10/9/201430.2230.2729.7129.7479,153
10/8/201429.8230.3329.6930.3357,515
10/7/201430.1730.2029.8229.8476,679
10/6/201430.4030.4830.1630.24105,826
10/3/201430.1530.3030.0530.2586,172
10/2/201430.0030.0429.6629.95125,750
10/1/201430.3930.3929.9530.0093,638
9/30/201430.5630.6330.3630.44100,260
9/29/201430.3730.5630.3430.53101,858
9/26/201430.4630.6730.3630.6091,799
9/25/201430.8230.8230.3930.41119,585
9/24/201430.6430.8630.5530.83241,253
9/23/201430.8530.8930.6430.64127,259
9/22/201431.1231.1230.8730.90122,043
9/19/201431.3031.3731.0731.1846,410
9/18/201431.2831.3431.2631.3256,675
9/17/201431.2031.3131.0631.1674,111
9/16/201430.8231.2230.8231.13205,772
9/15/201430.7530.9430.6830.8557,150
9/12/201430.9930.9930.7230.8055,938
9/11/201430.8631.0130.8531.0049,716
9/10/201431.0531.0730.8531.0175,007
9/9/201431.1131.1430.9431.0164,237
9/8/201431.2931.2931.0831.1763,957
9/5/201431.1931.3231.0731.3160,115
9/4/201431.2431.3631.0531.1462,809
9/3/201431.3131.3431.2131.23200,702
9/2/201431.3631.3631.1031.2096,007
8/29/201431.2931.3131.1731.2971,168
8/28/201431.1431.2331.1031.2068,478
8/27/201431.2031.2431.1431.2352,202
8/26/201431.0831.2031.0831.14158,060
8/25/201431.0931.1631.0531.10314,573
8/22/201431.0031.0130.8630.92445,302
8/21/201430.9131.0530.8931.01103,496
8/20/201430.7430.9030.7230.8658,681
8/19/201430.7430.7730.6530.75131,001
8/18/201430.5030.6130.4830.6058,823
8/15/201430.5630.5630.1930.40132,074
8/14/201430.4130.4430.3330.4477,138
8/13/201430.2630.3330.1630.3250,431
8/12/201430.1730.2130.0530.13106,356
8/11/201430.2430.2630.1330.1355,379
8/8/201429.7830.1229.7530.1253,737
8/7/201430.1430.1429.6929.7979,087
8/6/201429.8630.0829.8429.9873,790
8/5/201430.2030.2029.8129.9167,702
8/4/201430.1430.3029.9530.27117,113
8/1/201430.1230.2029.9130.0980,898
7/31/201430.5830.5830.1830.1856,287
7/30/201430.9830.9830.6230.7367,714
7/29/201431.0631.0830.8630.8787,379
7/28/201430.8931.0230.7730.9967,984
7/25/201431.0031.0030.8630.9466,432
7/24/201431.0131.1131.0031.05317,833
7/23/201431.0031.0530.9231.0252,325
7/22/201430.8930.9930.8530.9776,724
7/21/201430.7530.7930.6530.7764,167
7/18/201430.7530.8730.7130.8553,795
7/17/201430.8431.0330.5930.6566,421
7/16/201430.8830.9830.8630.97239,298
7/15/201430.7330.7830.5730.6948,942
7/14/201430.6930.7330.6330.65115,999
7/11/201430.4430.5430.3730.5057,124
7/10/201430.2630.5430.2530.4989,287
7/9/201430.5230.5630.4430.5264,171
7/8/201430.4730.4930.3430.40256,327
7/7/201430.6130.6630.5230.5596,690
7/3/201430.6430.7430.6430.7482,351
7/2/201430.5830.6230.5130.6244,635
7/1/201430.3430.6430.3430.54107,047
6/30/201430.3930.4130.2830.3255,798
6/27/201430.3330.3730.2330.3528,534
6/26/201430.4130.4130.1430.3361,558
6/25/201430.2330.4130.2330.4079,821
6/24/201430.5530.6930.3530.3762,963
6/20/201430.6030.6630.5830.6558,297
6/19/201430.5730.6730.5730.6544,278
6/18/201430.4030.5830.3030.5874,683
6/17/201430.3330.4230.2430.4086,818
6/16/201430.3330.4030.2530.3470,956
6/13/201430.2330.3530.2330.3362,347
6/12/201430.3330.3330.1130.1842,589
6/11/201430.3630.3730.2730.3355,246
6/10/201430.4030.4230.3330.4273,900
6/9/201430.3330.4930.3330.4055,367
6/6/201430.2730.4130.2730.3876,920
6/5/201430.1530.2730.0530.2654,515
6/4/201430.0330.1330.0230.1138,711
6/3/201429.9930.0829.9330.0572,596
6/2/201429.9430.0329.8730.0184,005
5/30/201429.8329.9729.8329.9687,239
5/29/201429.8529.8929.7329.89127,727
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center