$31.23 +0.10 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Sep. 17, 2014 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWV historical data

Date Open High Low Close Volume
7/3/201325.2125.4125.1525.3564,732
7/2/201325.4025.5425.2325.36137,772
7/1/201325.4425.6025.3625.39165,629
6/28/201325.4125.4625.2625.31283,620
6/27/201325.4425.5425.3925.42129,272
6/26/201325.1425.2625.0125.22149,429
6/25/201324.9125.0324.7924.95185,338
6/24/201324.7224.8324.4724.67156,598
6/21/201325.2225.2224.8125.02126,607
6/20/201325.5425.5625.1025.17166,249
6/19/201326.1226.1425.7925.7995,374
6/18/201325.9726.1425.9226.11117,812
6/17/201325.9726.0625.7925.93121,820
6/14/201325.9826.0025.7425.7674,863
6/13/201325.5526.0025.5125.9981,264
6/12/201325.9925.9925.5825.63153,999
6/11/201325.8026.0025.7325.77163,911
6/10/201326.0826.1525.9826.06134,458
6/7/201325.9126.0525.7726.03109,576
6/6/201325.3825.6825.2425.67195,184
6/5/201325.6525.7025.3625.37116,037
6/4/201325.8725.9725.6525.7692,293
6/3/201325.7925.8925.6025.87124,937
5/31/201326.0426.1825.6925.6980,702
5/30/201325.9826.2325.9826.11102,915
5/29/201326.0226.0725.8526.02184,859
5/28/201326.2126.3926.0926.1749,323
5/24/201325.8825.9625.7625.9573,729
5/23/201325.7226.0925.7226.0064,509
5/22/201326.1826.4225.9025.98121,572
5/21/201326.1526.2426.0426.1567,980
5/20/201326.1226.2426.0826.11159,841
5/17/201325.9626.1525.9326.1493,382
5/16/201325.9326.0225.8425.88113,614
5/15/201325.7926.0725.7526.00199,299
5/14/201325.5325.8425.5325.8086,211
5/13/201325.4425.5225.3825.52108,819
5/10/201325.4425.4825.3225.4872,631
5/9/201325.5525.5525.3625.4386,691
5/8/201325.4825.5725.4525.55127,388
5/7/201325.4125.5225.3925.5277,878
5/6/201325.3325.4125.3125.3569,958
5/3/201325.3425.4125.3025.36166,188
5/2/201325.0625.1825.0025.1277,400
5/1/201325.1625.1624.9224.95143,764
4/30/201325.2125.2425.1025.2294,399
4/29/201325.1425.2925.1225.24119,670
4/26/201325.0525.1325.0125.1037,809
4/25/201325.0925.2125.0025.0853,617
4/24/201324.9725.0524.9425.0079,684
4/23/201324.7524.9524.7324.9572,155
4/22/201324.6424.7224.4924.6868,694
4/19/201324.4324.5924.4024.5869,408
4/18/201324.4824.5024.2624.34180,169
4/17/201324.5824.5824.3024.43272,029
4/16/201324.6024.7324.5424.7261,352
4/15/201324.8224.8524.4624.4695,606
4/12/201324.9324.9824.8524.9483,539
4/11/201324.9425.0924.8925.04139,270
4/10/201324.8224.9924.8224.96118,653
4/9/201324.6724.8224.6024.7383,522
4/8/201324.4024.5924.3424.5991,120
4/5/201324.2724.4624.1724.45333,153
4/4/201324.4524.5724.4124.5353,888
4/3/201324.6424.6724.3224.3878,216
4/2/201324.6724.6924.5524.61117,944
4/1/201324.5724.6424.5024.5764,877
3/28/201324.5224.6124.4724.5786,608
3/27/201324.4224.5224.3624.51119,630
3/26/201324.4024.5424.4024.51130,679
3/25/201324.4624.4824.2324.33118,123
3/22/201324.2624.3524.2424.3391,895
3/21/201324.2724.3224.1724.2293,032
3/20/201324.3524.4224.3224.3699,515
3/19/201324.2624.3324.1224.2335,689
3/18/201324.1424.3424.0624.2476,611
3/15/201324.2724.3424.2324.3494,675
3/14/201324.3824.4424.3424.4280,032
3/13/201324.3124.3524.2324.3266,453
3/12/201324.2524.3424.2424.3091,568
3/11/201324.1624.2624.0924.2470,676
3/8/201324.2124.2424.0924.17165,995
3/7/201324.0824.1124.0524.1094,575
3/6/201324.0524.0723.9624.01124,585
3/5/201323.9524.0523.9423.9883,890
3/4/201323.5823.8523.5823.8580,685
3/1/201323.5023.6923.4123.6947,314
2/28/201323.6223.7623.5623.5650,539
2/27/201323.3223.6623.2923.6350,389
2/26/201323.2623.3423.1223.3267,441
2/25/201323.6523.7123.1523.15165,052
2/22/201323.4523.5723.4023.5751,669
2/21/201323.3723.4123.2123.3369,655
2/20/201323.6123.6623.3923.4170,814
2/19/201323.4523.6323.4523.6249,867
2/15/201323.5423.5423.3623.4273,915
2/14/201323.4223.5123.3923.5054,420
2/13/201323.6023.6023.4623.5247,392
2/12/201323.5623.6123.5223.55143,792
2/11/201323.4723.5523.4523.5470,336
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center