$28.92 -0.15 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Aug. 31, 2015 | 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
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
12/19/201222.3322.3322.1522.17114,417
12/18/201222.1322.3122.0522.31188,708
12/17/201221.8922.0421.8922.04122,552
12/14/201221.8321.9021.7721.8173,088
12/13/201222.0122.0421.8321.8746,548
12/12/201222.0622.2022.0222.0577,622
12/11/201221.9422.0721.9022.01165,314
12/10/201221.7621.9321.7221.87176,221
12/7/201221.7321.8121.6621.81131,656
12/6/201221.6221.6921.5921.6772,169
12/5/201221.4921.7221.4321.59209,592
12/4/201221.4821.5921.4421.48389,668
12/3/201221.7121.7121.5021.5256,830
11/30/201221.6321.6321.5321.6130,436
11/29/201221.5121.6221.5021.61101,687
11/28/201221.2121.4521.1221.4459,322
11/27/201221.4221.4921.2721.3092,876
11/26/201221.3621.4221.2721.4239,204
11/23/201221.2721.4521.2721.4541,030
11/21/201221.1621.1821.0921.16153,998
11/20/201221.0421.1321.0021.1058,267
11/19/201220.8821.0720.8821.07146,329
11/16/201220.6320.7320.4820.69110,387
11/15/201220.6520.7120.5420.61113,882
11/14/201221.0121.0520.6420.68187,885
11/13/201221.0021.2120.9220.96162,628
11/12/201221.1721.1721.0521.06156,854
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!