$31.46 +0.83 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Dec. 18, 2014 | 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
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
2/8/201323.3723.4523.3723.45103,160
2/7/201323.3823.3923.1823.32127,649
2/6/201323.2923.3723.2523.3694,172
2/5/201323.2623.4123.2623.3574,853
2/4/201323.2623.2623.1423.1481,647
2/1/201323.3523.4223.2923.37158,558
1/31/201323.2523.2723.1823.1896,274
1/30/201323.4123.4123.2923.31154,660
1/29/201323.2223.4323.2223.41131,856
1/28/201323.2423.2423.1023.17157,458
1/25/201323.1823.2023.0723.2086,891
1/24/201323.0723.1923.0623.09126,361
1/23/201322.9823.0322.9023.02251,434
1/22/201322.8122.9922.8022.9975,540
1/18/201322.8222.8522.7222.8347,321
1/17/201322.8022.9022.7622.8485,805
1/16/201322.6522.7322.6422.7042,607
1/15/201322.6322.7722.5822.75118,353
1/14/201322.5422.6922.5222.6649,876
1/11/201322.5622.5922.5022.57142,926
1/10/201322.5022.6222.4522.60133,806
1/9/201322.3522.4322.3422.40112,913
1/8/201322.3322.3422.1822.25108,319
1/7/201322.3922.3922.2722.37185,427
1/4/201322.3622.4522.3022.43107,325
1/3/201322.3422.3822.2522.29155,904
1/2/201322.2722.3422.1622.34402,678
12/31/201221.4721.8521.4321.85136,355
12/28/201221.6421.7121.5021.50184,113
12/27/201221.8321.8621.5321.8059,196
12/26/201221.8721.9221.7621.8073,687
12/24/201221.8321.8821.8221.8470,805
12/21/201221.8521.9721.7721.90135,344
12/20/201222.1622.2722.1022.2788,191
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center