$29.06 +0.60 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
11/10/201018.3218.3918.1718.39244,833
11/9/201018.4818.4818.2618.3143,840
11/8/201018.4618.4618.3518.44244,192
11/5/201018.4118.5118.3918.51143,388
11/4/201018.2318.4118.2018.4150,164
11/3/201017.9618.0917.8818.0427,481
11/2/201017.9717.9917.9417.9529,906
11/1/201017.9918.0517.7617.8541,259
10/29/201017.8617.8917.8217.8927,277
10/28/201017.9917.9917.8017.8826,324
10/27/201017.8617.8817.7417.88192,962
10/26/201017.8617.9417.7917.9389,798
10/25/201017.9618.0417.9017.90145,672
10/22/201017.8817.8917.8117.86115,343
10/21/201017.9017.9717.7217.85176,460
10/20/201017.6817.8817.6617.82111,715
10/19/201017.7017.7817.5317.6372,076
10/18/201017.6617.9017.6617.86386,242
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
  • Showing 1201-1253 of 1,253 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!