PowerShares ETF Shs Dynamic Large Cap Value Portfolio $30.64

down -0.26


23/9/2014 03:59 PM  |  NYSEARCA : PWV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
12/2/201328.0228.1627.9728.00169,698
11/29/201328.1428.2127.9928.012,621,670
11/27/201328.0228.1728.0228.14138,238
11/26/201328.0128.1128.0128.0289,649
11/25/201328.1428.1428.0228.04226,314
11/22/201327.9428.0727.8728.06113,659
11/21/201327.7427.9727.7427.946,204,920
11/20/201327.7827.8327.5927.66103,186
11/19/201327.6627.8127.6427.72142,650
11/18/201327.8027.8527.6427.7082,341
11/15/201327.6927.7327.6027.73113,820
11/14/201327.4827.6527.4427.6340,907
11/13/201327.1027.4327.1027.4354,254
11/12/201327.2827.3127.1327.2050,601
11/11/201327.2527.3227.2327.3156,853
11/8/201326.8527.2726.8327.27193,397
11/7/201327.2127.2226.8326.8572,541
11/6/201327.1127.1927.0627.1343,456
11/5/201326.9727.0326.8926.9798,417
11/4/201326.9927.1026.9727.1086,208
11/1/201326.8926.9726.8126.9559,140
10/31/201326.9627.1126.9326.9381,121
10/30/201327.1727.1726.8827.02176,879
10/29/201327.0227.1226.9827.1291,911
10/28/201326.9927.0126.9226.98101,696
10/25/201326.8226.9626.8226.9567,126
10/24/201326.8726.8726.7626.8477,411
10/23/201326.9726.9726.8126.8584,079
10/22/201327.0327.1626.9927.06112,131
10/21/201326.9427.0026.8826.9076,401
10/18/201326.9926.9926.8026.95208,843
10/17/201326.5826.9026.5426.87110,359
10/16/201326.4526.7626.4526.75105,114
10/15/201326.4726.5126.2226.27217,641
10/14/201326.1826.5126.1826.50101,192
10/11/201326.2026.4126.1626.39131,514
10/10/201325.8726.2125.8726.20109,289
10/9/201325.5625.6925.4425.60161,610
10/8/201325.7825.8125.5125.51338,768
10/7/201325.9025.9725.7925.83121,491
10/4/201325.8526.0625.8326.05121,735
10/3/201325.9925.9925.7325.8685,509
10/2/201325.9126.0625.8326.06106,052
10/1/201325.9026.0825.9026.0467,729
9/30/201325.8425.9425.7325.88205,949
9/27/201326.0626.0926.0026.0659,655
9/26/201326.2126.2826.0726.1757,503
9/25/201326.1426.2426.0626.16117,274
9/24/201326.1926.3026.0826.12120,830
9/23/201326.3026.3026.1126.20304,170
9/20/201326.5726.5826.3326.3766,269
9/19/201326.8826.8826.6126.65115,568
9/18/201326.5926.8326.4526.76102,983
9/17/201326.5626.5926.5026.5986,010
9/16/201326.5526.5926.4526.4984,966
9/13/201326.2126.3326.2126.32229,658
9/12/201326.2826.2926.1526.1675,698
9/11/201326.1526.2726.1326.2777,673
9/10/201326.1126.1526.0626.1590,189
9/9/201325.7925.9725.7925.9377,622
9/6/201325.9325.9325.5925.76143,681
9/5/201325.7725.9025.7725.7973,370
9/4/201325.5525.8325.5525.76358,389
9/3/201325.6825.7725.4925.5765,598
8/30/201325.6425.6425.4325.4888,211
8/29/201325.5225.7425.5225.59101,890
8/28/201325.4625.6525.4525.53398,016
8/27/201325.6625.7525.4425.45212,501
8/26/201326.0826.0825.8925.90183,339
8/23/201326.0226.1025.8926.06974,121
8/22/201325.7825.9725.7625.9096,484
8/21/201325.8025.9525.6925.74196,350
8/20/201325.8025.9825.7525.90194,263
8/19/201325.9926.0225.7825.78169,365
8/16/201326.0426.1425.9525.99205,250
8/15/201326.3026.3026.0526.10119,601
8/14/201326.6626.6626.5026.5273,245
8/13/201326.6326.7126.4826.6469,944
8/12/201326.4826.6026.4626.5685,630
8/9/201326.6326.7326.5026.5983,248
8/8/201326.7426.7526.5626.6985,811
8/7/201326.5826.6426.5026.61113,190
8/6/201326.7926.8226.6126.68101,276
8/5/201326.8326.9226.7726.88122,165
8/2/201326.8226.9126.7826.9193,858
8/1/201326.7726.9126.7726.8877,980
7/31/201326.5826.7826.5526.5952,800
7/30/201326.6626.6726.4526.51137,702
7/29/201326.5826.6126.4926.5448,346
7/26/201326.4626.6326.3926.6378,480
7/25/201326.5226.5926.3926.59123,723
7/24/201326.7126.7126.5026.5963,891
7/23/201326.7626.7626.6326.6753,741
7/22/201326.5826.6926.5526.69127,576
7/19/201326.5326.5826.4326.5883,620
7/18/201326.5126.6526.5026.6190,469
7/17/201326.5126.5226.4126.4477,998
7/16/201326.5326.5326.3226.39151,562
7/15/201326.4826.5226.3826.4996,754
7/12/201326.3326.4126.3026.4179,237
Trading Center