$29.07 +0.01 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
8/28/201528.9429.1028.8729.07158,697
8/27/201528.8629.1128.5729.06148,962
8/26/201528.0528.5027.6728.46241,842
8/25/201528.7029.0627.4827.48954,828
8/24/201527.7528.8122.8328.01717,885
8/21/201529.7429.8729.1429.14252,253
8/20/201530.3530.4130.0530.08311,181
8/19/201530.7430.8030.4430.61231,396
8/18/201530.9330.9430.8430.90110,918
8/17/201530.8031.0130.7131.00118,985
8/14/201530.7930.9330.7930.93219,573
8/13/201530.8530.9530.7830.8283,044
8/12/201530.5830.8830.4130.8577,426
8/11/201530.7930.8730.6930.82132,488
8/10/201530.8131.0830.8131.06226,641
8/7/201530.7630.7630.5830.6690,911
8/6/201530.9030.9030.7030.78116,099
8/5/201530.9231.0530.8430.88435,532
8/4/201530.9030.9030.7030.78463,302
8/3/201531.0231.0230.7930.91128,863
7/31/201531.1831.2031.0031.0263,091
7/30/201531.0831.1531.0131.1356,665
7/29/201530.8531.1930.8531.1697,378
7/28/201530.6730.8730.5330.8386,477
7/27/201530.5130.5830.3630.51208,562
7/24/201530.8630.9130.5730.6490,792
7/23/201531.1231.1230.8730.9069,809
7/22/201531.0431.1130.9931.03127,800
7/21/201531.2231.2231.0031.0792,898
7/20/201531.3631.3631.2731.29168,829
7/17/201531.4431.4431.2831.35101,832
7/16/201531.4231.5131.4031.5160,901
7/15/201531.2231.3131.1731.2688,372
7/14/201531.1031.3031.1031.2767,519
7/13/201531.0031.1631.0031.1580,132
7/10/201530.8230.8930.7130.85222,868
7/9/201530.7730.8530.4930.5087,370
7/8/201530.6930.7430.4430.49150,769
7/7/201530.7330.9630.4030.92242,984
7/6/201530.6730.8230.5630.7443,683
7/2/201530.8330.9630.7830.86156,679
7/1/201530.8530.9030.6930.82110,948
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
  • Showing 1-100 of 1,254 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!