$31.83 -0.13 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
5/22/201531.9131.9131.8331.8366,603
5/21/201531.9032.0031.8331.9555,975
5/20/201531.9832.0031.8631.8943,342
5/19/201531.9331.9531.8331.90144,473
5/18/201531.8431.9831.8131.94102,515
5/15/201531.8231.8331.7531.8352,825
5/14/201531.6731.8031.6731.77102,103
5/13/201531.5431.6531.4831.5455,154
5/12/201531.5531.5831.3231.51159,168
5/11/201531.7331.7831.6131.6355,410
5/8/201531.5831.7931.5831.7791,746
5/7/201531.3431.4931.2131.39118,277
5/6/201531.5431.5431.1031.2771,374
5/5/201531.7531.8031.4631.49106,871
5/4/201531.7631.8931.7631.8245,996
5/1/201531.6031.7331.5431.7083,055
4/30/201531.6831.6831.3231.43102,672
4/29/201531.6831.7631.5531.71113,210
4/28/201531.5331.7931.4731.7888,293
4/27/201531.6131.6731.4631.5079,132
4/24/201531.5731.6031.5031.56249,108
4/23/201531.2431.5431.2431.47139,734
4/22/201531.2731.3531.1131.3178,108
4/21/201531.3431.4831.1931.2291,560
4/20/201531.2031.4231.2031.3468,078
4/17/201531.1731.1930.8931.00303,424
4/16/201531.3431.4531.2731.3689,496
4/15/201531.2431.4831.2431.3998,431
4/14/201531.0431.1930.9731.1086,036
4/13/201531.1831.2831.0731.0874,208
4/10/201531.0731.2131.0431.1897,381
4/9/201530.9531.0530.8331.00192,283
4/8/201530.9731.0330.8330.9574,616
4/7/201530.9331.0730.9030.9084,916
4/6/201530.5831.0630.5830.98130,294
4/2/201530.6530.8630.6530.72159,154
4/1/201530.7330.7530.5530.6595,934
3/31/201530.8930.9730.7630.81127,957
3/30/201530.7731.0630.7731.01359,631
3/27/201530.5730.6530.5030.61130,098
3/26/201530.6430.7730.4530.61167,709
3/25/201531.1231.1830.6930.7194,417
3/24/201531.3731.3931.1231.1361,823
3/23/201531.3631.5331.3531.3591,655
3/20/201531.1331.4631.1331.3661,127
3/19/201531.2731.3031.1131.1857,152
3/18/201530.8331.4030.7631.3451,049
3/17/201530.8530.9030.7330.8577,259
3/16/201530.7031.0230.7031.0265,949
3/13/201530.6430.6730.3330.5991,190
3/11/201530.5630.5630.4130.45193,979
3/10/201530.7930.7930.4930.49115,294
3/9/201530.8931.0630.8730.9978,644
3/6/201531.2031.2630.8130.86185,728
3/5/201531.4931.4931.3331.4278,917
3/4/201531.5031.5031.2031.3778,778
3/3/201531.6931.6931.4131.55134,241
3/2/201531.6431.7031.5731.7079,085
2/27/201531.6331.7431.5931.5965,816
2/26/201531.7431.7431.5731.68132,603
2/25/201531.8231.8431.7031.76173,360
2/24/201531.8331.9231.7231.91318,971
2/23/201531.7831.7831.6431.7890,841
2/20/201531.5831.7831.4231.7867,881
2/19/201531.5331.6831.4731.64131,182
2/18/201531.7431.7431.5731.68104,935
2/17/201531.6731.7831.5631.77128,927
2/13/201531.6031.7131.5731.7189,609
2/12/201531.5831.6031.4431.60161,392
2/11/201531.3131.3631.1331.30150,794
2/10/201531.2931.3931.0831.38155,860
2/9/201531.0331.2131.0031.0676,961
2/6/201531.3831.4631.1231.18186,454
2/5/201531.1031.2731.0031.26142,174
2/4/201530.9331.1930.9130.9594,670
2/3/201530.7631.1030.7631.073,120,220
2/2/201530.1630.6029.9930.5669,823
1/30/201530.3830.5030.0730.07102,443
1/29/201530.4430.6030.0630.54141,791
1/28/201530.8930.9030.2730.30347,685
1/27/201530.8530.9630.6430.75245,677
1/26/201531.1631.1930.9631.18152,544
1/23/201531.5031.5031.2131.22199,726
1/22/201531.2031.4830.9631.48247,915
1/21/201530.8931.1330.7931.1172,253
1/20/201530.9631.0230.6430.92121,488
1/16/201530.3830.9430.3830.94136,386
1/15/201530.7730.7930.4430.46257,270
1/14/201530.5430.6930.3030.66154,876
1/13/201531.1831.3530.6330.80281,066
1/12/201531.2631.2630.8630.94114,337
1/9/201531.4531.4531.1031.22192,731
1/8/201531.0031.4631.0031.42213,997
1/6/201530.8230.9730.4030.5594,840
1/5/201531.1531.1830.6730.7196,383
1/2/201531.3531.5031.1131.30104,041
12/31/201431.6831.6831.2631.27186,404
12/30/201431.7031.7031.6131.63158,897
12/29/201431.7831.7931.7031.7373,917
12/26/201431.7931.8331.7431.7651,130
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center