$31.50 +0.04 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Dec. 19, 2014 | 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
3/4/201428.2928.5228.2928.4768,918
3/3/201427.9928.1327.9128.0654,758
2/28/201428.1628.3828.1028.2067,906
2/27/201428.0028.1527.9228.1270,733
2/26/201428.0828.1528.0028.0664,241
2/25/201428.0828.1427.9928.0140,230
2/24/201427.9528.2727.9528.10106,933
2/21/201428.0628.0827.9327.97130,571
2/20/201427.8328.0527.7828.0060,686
2/19/201427.9328.0927.7627.7887,234
2/18/201428.0028.0827.9628.0071,610
2/14/201427.7928.0627.7927.9954,802
2/13/201427.4727.8227.4627.8276,101
2/12/201427.7627.8227.6427.6952,041
2/11/201427.4127.7627.4127.7154,710
2/10/201427.3827.4027.2827.3776,165
2/7/201427.2727.4727.1727.4497,878
2/6/201426.9327.1426.9227.1459,210
2/5/201426.7826.8526.6126.7976,500
2/4/201426.8626.9126.6926.8296,295
2/3/201427.3527.3526.6826.68117,268
1/31/201427.2527.5427.2227.3592,690
1/30/201427.4727.6227.4027.5669,668
1/29/201427.2727.4727.1727.3276,700
1/28/201427.3727.5127.3727.4773,398
1/27/201427.4227.5127.2227.35276,224
1/24/201427.8227.8227.4327.44223,890
1/23/201428.1428.1427.8728.0089,469
1/22/201428.3028.3028.1728.2678,421
1/21/201428.4428.4428.1328.2678,206
1/17/201428.3628.3928.2328.26177,198
1/16/201428.5028.5028.3728.42143,607
1/15/201428.4828.6028.4628.55286,011
1/14/201428.2528.4428.2328.4290,528
1/13/201428.3828.4828.1028.16240,442
1/10/201428.4228.4228.2728.38102,749
1/9/201428.4128.4328.3028.39130,786
1/8/201428.3528.3728.2428.3373,119
1/7/201428.2828.3928.2828.3637,550
1/6/201428.2928.3128.1428.1953,462
1/3/201428.2128.2628.1128.1976,168
1/2/201428.3028.3128.1028.14124,423
12/31/201328.2928.4128.2928.4148,033
12/30/201328.2728.2728.2128.2649,687
12/27/201328.2628.2928.2128.2549,868
12/26/201328.1428.2728.1428.2650,483
12/24/201328.0028.1028.0028.0830,703
12/23/201328.0328.0427.9528.00162,253
12/20/201327.7227.9427.7227.8843,185
12/19/201327.8327.9127.7727.88118,430
12/18/201327.4927.8727.1227.87239,190
12/17/201327.5827.5827.4027.4380,395
12/16/201327.5127.5927.5027.52177,252
12/13/201327.4727.4727.3227.3777,279
12/12/201327.5427.5527.3227.384,068,520
12/11/201327.8527.8627.5027.5481,612
12/10/201327.8527.9327.8327.8862,711
12/9/201328.0028.0227.9427.96272,140
12/6/201327.8127.9327.8127.9147,918
12/5/201327.7227.7327.5227.5568,884
12/4/201327.7527.9227.6127.76103,611
12/3/201327.9427.9827.7527.8694,433
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center