$31.02 -0.11 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Jul. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
10/15/201017.8617.8617.6017.6788,470
10/14/201017.7717.8117.6517.7676,736
10/13/201017.8617.9317.7917.8568,879
10/12/201017.6417.7917.6017.7729,826
10/11/201017.7117.7217.6517.6958,427
10/8/201017.6517.7017.5917.6833,022
10/7/201017.6717.6717.5417.6061,678
10/6/201017.6417.6617.5817.65124,318
10/5/201017.4317.6717.4317.6095,768
10/4/201017.3917.4517.2317.2929,432
10/1/201017.4517.4517.3017.4080,392
9/30/201017.4417.5517.2817.3364,263
9/29/201017.3717.4117.3017.3687,662
9/28/201017.3817.4417.2317.4081,941
9/27/201017.4617.4617.3217.3332,173
9/24/201017.3317.4517.2817.4249,077
9/23/201017.1717.2917.1017.1274,346
9/22/201017.3417.4417.2517.2856,475
9/21/201017.4717.5117.3517.40114,883
9/20/201017.2117.4517.2017.4559,600
9/17/201017.2717.2717.1617.1841,743
9/16/201017.2017.2817.1817.27666,795
9/15/201017.0917.2817.0517.2785,057
9/14/201017.1517.2617.1017.1841,897
9/13/201017.1817.2417.1117.2034,654
9/10/201016.9817.0316.9417.0032,648
9/9/201016.9816.9916.8816.9256,805
9/8/201016.7216.8316.7216.7955,413
9/7/201016.8416.8416.7016.7146,982
9/3/201016.8616.9216.7916.9235,269
9/2/201016.6316.7216.5916.7269,101
9/1/201016.3716.5916.3416.5892,547
8/31/201016.1016.2516.0416.1548,900
8/30/201016.3116.3416.1516.1549,000
8/27/201016.2416.3516.1016.3376,900
8/26/201016.3316.3316.0916.1461,300
8/25/201016.0616.2816.0016.25111,900
8/24/201016.1816.2816.0816.1984,900
8/23/201016.5216.5816.3916.3947,600
8/20/201016.4416.4516.3316.4478,600
8/19/201016.7316.7316.4416.51140,200
8/18/201016.7516.8416.6916.7933,200
8/17/201016.6716.8616.6616.8070,900
8/16/201016.4916.6116.4216.5741,300
8/13/201016.5816.6716.5816.6040,500
8/12/201016.5016.6916.3416.6647,300
8/11/201016.8516.8616.6816.6952,100
8/10/201017.0017.2016.9717.1273,900
8/9/201017.1917.1917.0917.1692,300
8/6/201017.0217.1416.9217.1175,100
8/5/201017.0817.1717.0717.1560,200
8/4/201017.0917.1717.0517.1654,000
8/3/201017.0817.1116.9917.05194,500
8/2/201017.0017.1216.9517.0876,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!