$30.82 +0.34 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Jul. 1, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
6/30/201530.6630.7030.3830.4873,577
6/29/201530.8130.8230.4030.4264,364
6/26/201531.0431.0530.9231.0061,997
6/25/201531.2431.2430.9730.9879,034
6/24/201531.3131.3531.1431.1482,204
6/23/201531.4131.4531.3231.3963,558
6/22/201531.4731.4931.3431.3773,451
6/19/201531.5131.5131.2531.2599,789
6/18/201531.4831.7531.4831.70334,184
6/17/201531.4731.5431.3031.4765,338
6/16/201531.2031.3931.1731.3968,046
6/15/201531.2231.2531.0831.1970,665
6/12/201531.5431.5431.3031.3670,313
6/11/201531.6131.6531.5531.6163,267
6/10/201531.2731.5431.2531.4775,181
6/9/201531.0631.1631.0031.0774,759
6/8/201531.1731.2031.0431.0573,155
6/5/201531.3331.4431.2131.2497,041
6/4/201531.5131.5931.3131.3374,364
6/3/201531.6431.7631.5831.6670,856
6/2/201531.5731.6931.4831.6062,623
6/1/201531.8431.8431.6231.6875,327
5/29/201531.7631.7731.5931.7067,258
5/28/201531.6631.8131.6531.8063,987
5/27/201531.5431.7731.5431.75135,766
5/26/201531.8131.8131.4031.4965,958
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!