POWERSHARES DYNAMIC LARGE CAP $25.98

down -0.17


22/5/2013 04:22 PM  |  NYSEARCA : PWV  |  Industries :
Type:

PWV historical data

Date Open High Low Close Volume
3/9/2012 20.47 20.52 20.45 20.48 370
3/8/2012 20.39 20.47 20.37 20.42 478
3/7/2012 20.21 20.30 20.17 20.29 454
3/6/2012 20.28 20.32 20.15 20.20 565
3/5/2012 20.41 20.46 20.33 20.44 463
3/2/2012 20.42 20.45 20.37 20.44 295
3/1/2012 20.36 20.47 20.36 20.45 440
2/29/2012 20.37 20.44 20.31 20.31 1012
2/28/2012 20.29 20.38 20.28 20.36 607
2/27/2012 20.18 20.38 20.15 20.32 402
2/24/2012 20.25 20.33 20.25 20.26 615
2/23/2012 20.19 20.25 20.13 20.21 1134
2/22/2012 20.21 20.26 20.15 20.17 824
2/21/2012 20.28 20.34 20.21 20.24 1379
2/17/2012 20.23 20.29 20.18 20.22 892
2/16/2012 19.94 20.18 19.94 20.14 634
2/15/2012 20.08 20.08 19.90 19.90 1780
2/14/2012 19.98 20.04 19.91 20.04 531
2/13/2012 19.99 20.07 19.97 20.02 625
2/10/2012 19.81 19.89 19.80 19.88 479
2/9/2012 19.99 20.01 19.91 19.99 534
2/8/2012 19.97 20.00 19.89 19.99 678
2/7/2012 19.84 19.97 19.79 19.95 422
2/6/2012 19.81 19.88 19.80 19.87 1779
2/3/2012 19.87 19.91 19.83 19.89 800
2/2/2012 19.80 19.80 19.67 19.72 1125
2/1/2012 19.68 19.83 19.68 19.72 1988
1/31/2012 19.64 19.70 19.50 19.57 385
1/30/2012 19.48 19.57 19.39 19.56 861
1/27/2012 19.65 19.66 19.53 19.59 606
1/26/2012 19.90 19.93 19.66 19.70 483
1/25/2012 19.69 19.86 19.58 19.82 4634
1/24/2012 19.78 19.81 19.74 19.80 748
1/23/2012 19.88 19.99 19.82 19.87 562
1/20/2012 19.85 19.94 19.82 19.92 794
1/19/2012 19.89 19.89 19.79 19.86 611
1/18/2012 19.69 19.87 19.69 19.87 6396
1/17/2012 19.79 19.81 19.67 19.69 665
1/13/2012 19.58 19.62 19.46 19.61 1561
1/12/2012 19.73 19.74 19.60 19.71 1411
1/11/2012 19.59 19.69 19.59 19.68 1225
1/10/2012 19.71 19.73 19.65 19.66 753
1/9/2012 19.52 19.53 19.42 19.51 676
1/6/2012 19.55 19.56 19.46 19.48 729
1/5/2012 19.40 19.54 19.30 19.54 1651
1/4/2012 19.40 19.48 19.36 19.45 266
1/3/2012 19.55 19.57 19.47 19.48 731
12/30/2011 19.31 19.38 19.28 19.28 266
12/29/2011 19.25 19.38 19.25 19.35 307
12/28/2011 19.37 19.37 19.17 19.19 486
12/27/2011 19.33 19.43 19.33 19.38 414
12/23/2011 19.22 19.33 19.20 19.33 287
12/22/2011 19.09 19.19 19.06 19.18 718
12/21/2011 18.89 19.05 18.85 19.04 596
12/20/2011 18.69 18.92 18.69 18.89 1739
12/19/2011 18.67 18.69 18.39 18.43 1025
12/16/2011 18.73 18.77 18.57 18.60 591
12/15/2011 18.77 18.83 18.69 18.76 476
12/14/2011 18.64 18.76 18.60 18.61 775
12/13/2011 18.91 19.03 18.66 18.75 479
12/12/2011 18.97 18.97 18.69 18.80 708
12/9/2011 18.83 19.08 18.83 19.06 386
12/8/2011 19.00 19.02 18.74 18.76 779
12/7/2011 18.99 19.20 18.95 19.14 522
12/6/2011 19.02 19.17 18.96 19.07 534
12/5/2011 19.16 19.17 18.91 18.99 430
12/2/2011 19.01 19.07 18.88 18.89 717
12/1/2011 18.92 19.01 18.85 18.88 2345
11/30/2011 18.66 18.96 18.65 18.95 1057
11/29/2011 18.18 18.34 18.15 18.22 403
11/28/2011 18.14 18.21 18.02 18.13 1047
11/25/2011 17.62 17.82 17.62 17.66 300
11/23/2011 17.91 17.91 17.69 17.70 578
11/22/2011 18.17 18.19 18.00 18.07 1568
11/21/2011 18.19 18.26 18.00 18.19 1379
11/18/2011 18.60 18.60 18.44 18.46 322
11/17/2011 18.70 18.72 18.37 18.48 830
11/16/2011 18.94 19.03 18.69 18.69 3182
11/15/2011 18.98 19.20 18.91 19.09 605
11/14/2011 19.11 19.11 18.95 19.01 285
11/11/2011 19.06 19.23 19.05 19.15 240
11/10/2011 18.84 18.91 18.68 18.86 386
11/9/2011 18.93 18.96 18.61 18.65 1382
11/8/2011 19.20 19.32 18.99 19.32 679
11/7/2011 18.94 19.09 18.78 19.07 277
11/4/2011 18.84 18.95 18.73 18.88 595
11/3/2011 18.86 19.04 18.66 19.00 467
11/2/2011 18.68 18.76 18.53 18.67 1577
11/1/2011 18.42 18.63 18.34 18.43 561
10/31/2011 19.11 19.17 18.90 18.90 2892
10/28/2011 19.32 19.37 19.26 19.34 516
10/27/2011 19.36 19.50 19.15 19.38 778
10/26/2011 18.83 18.93 18.60 18.86 723
10/25/2011 18.88 18.88 18.59 18.63 1000
10/24/2011 18.82 18.99 18.82 18.98 329
10/21/2011 18.60 18.76 18.59 18.75 497
10/20/2011 18.30 18.45 18.15 18.43 382
10/19/2011 18.45 18.57 18.29 18.32 665
10/18/2011 18.13 18.59 18.00 18.41 2278
10/17/2011 18.36 18.36 18.13 18.14 799
Marketplace
Trading Center