$31.39 -0.07 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Dec. 19, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
12/18/201431.0831.4730.9931.46123,988
12/17/201430.1230.6730.0330.6388,541
12/16/201429.9430.6929.9429.99133,408
12/15/201430.4830.5429.9830.12169,194
12/12/201430.7230.7230.2930.30168,067
12/11/201430.8731.1930.8430.93129,682
12/10/201431.1731.1730.7030.75170,417
12/9/201431.0731.2630.9731.26102,603
12/8/201431.5131.5831.3031.3875,908
12/5/201431.6331.6831.5431.6094,108
12/4/201431.5331.6331.4031.58116,003
12/3/201431.5431.6531.5231.6381,793
12/2/201431.3231.5931.3231.5487,117
12/1/201431.2431.3831.1931.3384,799
11/28/201431.5731.5731.3731.3825,808
11/26/201431.5831.6631.5331.66126,357
11/25/201431.6731.6731.4731.51120,952
11/24/201431.6431.6431.5231.59104,877
11/21/201431.7031.7031.4331.53116,858
11/20/201431.1331.3731.1331.36173,044
11/19/201431.2431.2731.1031.2485,238
11/18/201431.1731.3831.1731.29103,214
11/17/201430.9331.1830.9331.15116,682
11/14/201431.0231.0430.9631.0354,054
11/13/201430.9831.0830.8430.9476,810
11/12/201430.8630.9930.8630.95109,864
11/11/201430.9631.0230.9230.9884,721
11/10/201430.9231.0030.8730.9792,503
11/7/201430.9430.9630.8330.88144,252
11/6/201430.8230.9030.6530.88166,976
11/5/201430.8430.8430.6530.78104,497
11/4/201430.5630.6930.4630.60132,022
11/3/201430.7730.7930.6130.67186,401
10/31/201430.7130.7130.4530.6991,774
10/30/201430.0430.3630.0330.2970,981
10/29/201430.2230.2929.9430.13139,651
10/28/201429.7930.0729.7730.07182,746
10/27/201429.8129.8129.6029.75111,645
10/24/201429.5729.8229.4729.82120,141
10/23/201429.7029.7729.5529.57121,828
10/22/201429.6729.6729.3029.30180,069
10/21/201429.1529.5829.1229.52183,640
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center