POWERSHARES DYNAMIC LARGE CAP $26.00

up +0.02


23/5/2013 04:23 PM  |  NYSEARCA : PWV  |  Industries :
Type:

PWV historical data

Date Open High Low Close Volume
8/2/2012 20.69 20.78 20.54 20.68 1059
8/1/2012 20.90 20.93 20.78 20.82 521
7/31/2012 20.85 20.91 20.79 20.79 743
7/30/2012 20.87 20.96 20.84 20.89 624
7/27/2012 20.63 20.95 20.58 20.90 653
7/26/2012 20.47 20.51 20.38 20.48 660
7/25/2012 20.31 20.31 20.16 20.21 572
7/24/2012 20.46 20.46 20.08 20.23 822
7/23/2012 20.32 20.47 20.26 20.43 417
7/20/2012 20.70 20.72 20.60 20.63 2419
7/19/2012 20.89 20.89 20.74 20.80 284
7/18/2012 20.68 20.87 20.67 20.83 1664
7/17/2012 20.61 20.73 20.46 20.70 1413
7/16/2012 20.55 20.60 20.49 20.56 462
7/13/2012 20.36 20.61 20.36 20.60 790
7/12/2012 20.27 20.30 20.13 20.24 283
7/11/2012 20.34 20.40 20.27 20.34 385
7/10/2012 20.55 20.55 20.29 20.34 867
7/9/2012 20.51 20.51 20.36 20.47 202
7/6/2012 20.44 20.51 20.40 20.49 572
7/5/2012 20.71 20.71 20.61 20.63 421
7/3/2012 20.68 20.80 20.66 20.80 4158
7/2/2012 20.70 21.08 20.56 20.67 893
6/29/2012 20.60 20.64 20.50 20.64 395
6/28/2012 20.19 20.27 20.00 20.27 1325
6/27/2012 20.18 20.33 20.18 20.29 820
6/26/2012 20.09 20.21 20.01 20.14 1663
6/25/2012 20.16 20.16 19.98 20.04 428
6/22/2012 20.27 20.41 20.24 20.36 1901
6/21/2012 20.56 20.60 20.16 20.16 780
6/20/2012 20.52 20.62 20.43 20.54 595
6/19/2012 20.48 20.59 20.46 20.52 611
6/18/2012 20.28 20.41 20.27 20.37 898
6/15/2012 20.27 20.38 20.26 20.37 374
6/14/2012 20.10 20.40 20.09 20.33 3421
6/13/2012 20.13 20.26 20.01 20.07 1402
6/12/2012 20.03 20.18 19.96 20.17 278
6/11/2012 20.26 20.26 19.92 19.92 153
6/8/2012 19.87 20.13 19.87 20.13 279
6/7/2012 20.04 20.10 19.90 19.93 828
6/6/2012 19.56 19.86 19.56 19.85 681
6/5/2012 19.25 19.47 19.25 19.45 631
6/4/2012 19.32 19.36 19.20 19.30 530
6/1/2012 19.49 19.52 19.33 19.35 584
5/31/2012 19.78 19.86 19.61 19.74 1462
5/30/2012 19.86 19.89 19.77 19.78 639
5/29/2012 19.96 20.03 19.90 20.01 364
5/25/2012 19.85 19.95 19.83 19.84 509
5/24/2012 19.81 19.90 19.75 19.87 289
5/23/2012 19.72 19.79 19.57 19.78 980
5/22/2012 19.84 19.98 19.81 19.87 482
5/21/2012 19.75 19.82 19.69 19.81 496
5/18/2012 19.88 19.88 19.65 19.70 433
5/17/2012 19.92 19.99 19.80 19.80 680
5/16/2012 20.02 20.11 19.92 19.93 2198
5/15/2012 20.05 20.10 19.91 19.96 440
5/14/2012 20.01 20.13 19.97 20.04 374
5/11/2012 20.15 20.34 20.15 20.18 530
5/10/2012 20.34 20.35 20.25 20.25 322
5/9/2012 20.14 20.33 20.08 20.22 450
5/8/2012 20.24 20.35 20.18 20.34 1627
5/7/2012 20.30 20.42 20.26 20.36 390
5/4/2012 20.53 20.54 20.37 20.38 436
5/3/2012 20.70 20.70 20.57 20.61 250
5/2/2012 20.75 20.75 20.67 20.71 520
5/1/2012 20.72 20.93 20.71 20.80 671
4/30/2012 20.69 20.72 20.67 20.70 300
4/27/2012 20.78 20.78 20.69 20.74 601
4/26/2012 20.52 20.76 20.52 20.74 392
4/25/2012 20.57 20.60 20.51 20.57 377
4/24/2012 20.42 20.49 20.41 20.43 309
4/23/2012 20.33 20.42 20.31 20.41 533
4/20/2012 20.47 20.61 20.47 20.56 358
4/19/2012 20.47 20.50 20.36 20.40 597
4/18/2012 20.46 20.49 20.42 20.45 270
4/17/2012 20.38 20.55 20.37 20.53 326
4/16/2012 20.29 20.37 20.22 20.30 912
4/13/2012 20.37 20.39 20.21 20.22 477
4/12/2012 20.27 20.42 20.25 20.40 374
4/11/2012 20.29 20.30 20.22 20.24 821
4/10/2012 20.41 20.42 20.12 20.13 532
4/9/2012 20.41 20.49 20.40 20.43 526
4/5/2012 20.60 20.68 20.56 20.63 519
4/4/2012 20.69 20.72 20.63 20.67 1228
4/3/2012 20.95 20.95 20.70 20.79 293
4/2/2012 20.82 21.00 20.78 20.93 609
3/30/2012 20.78 20.85 20.75 20.81 822
3/29/2012 20.59 20.70 20.50 20.70 389
3/28/2012 20.75 20.78 20.59 20.69 409
3/27/2012 20.83 20.85 20.77 20.77 574
3/26/2012 20.68 20.78 20.67 20.78 854
3/23/2012 20.52 20.56 20.43 20.55 441
3/22/2012 20.53 20.53 20.45 20.49 509
3/21/2012 20.65 20.68 20.58 20.60 348
3/20/2012 20.60 20.68 20.58 20.64 987
3/19/2012 20.62 20.75 20.60 20.72 1568
3/16/2012 20.71 20.71 20.62 20.65 296
3/15/2012 20.75 20.77 20.68 20.77 588
3/14/2012 20.80 20.81 20.69 20.71 372
3/13/2012 20.65 20.81 20.60 20.81 646
Marketplace
Trading Center