$31.50 +0.04 (%) PowerShares ETF Shs Dynamic Large Cap Value Portfolio - NYSEARCA

Dec. 19, 2014 | 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
3/6/201220.2820.3220.1520.2056,420
3/5/201220.4120.4620.3320.4446,239
3/2/201220.4220.4520.3720.4429,470
3/1/201220.3620.4720.3620.4544,415
2/29/201220.3720.4420.3120.31101,156
2/28/201220.2920.3820.2820.3660,698
2/27/201220.1820.3820.1520.3240,135
2/24/201220.2520.3320.2520.2661,471
2/23/201220.1920.2520.1320.21113,402
2/22/201220.2120.2620.1520.1782,388
2/21/201220.2820.3420.2120.24137,838
2/17/201220.2320.2920.1820.2289,183
2/16/201219.9420.1819.9420.1463,343
2/15/201220.0820.0819.9019.90177,925
2/14/201219.9820.0419.9120.0453,008
2/13/201219.9920.0719.9720.0262,435
2/10/201219.8119.8919.8019.8847,824
2/9/201219.9920.0119.9119.9953,314
2/8/201219.9720.0019.8919.9967,732
2/7/201219.8419.9719.7919.9542,122
2/6/201219.8119.8819.8019.87177,829
2/3/201219.8719.9119.8319.8979,968
2/2/201219.8019.8019.6719.72112,429
2/1/201219.6819.8319.6819.72198,765
1/31/201219.6419.7019.5019.5738,452
1/30/201219.4819.5719.3919.5686,086
1/27/201219.6519.6619.5319.5960,508
1/26/201219.9019.9319.6619.7048,226
1/25/201219.6919.8619.5819.82463,314
1/24/201219.7819.8119.7419.8074,718
1/23/201219.8819.9919.8219.8756,135
1/20/201219.8519.9419.8219.9279,304
1/19/201219.8919.8919.7919.8661,088
1/18/201219.6919.8719.6919.87639,502
1/17/201219.7919.8119.6719.6966,411
1/13/201219.5819.6219.4619.61156,037
1/12/201219.7319.7419.6019.71141,047
1/11/201219.5919.6919.5919.68122,501
1/10/201219.7119.7319.6519.6675,284
1/9/201219.5219.5319.4219.5167,588
1/6/201219.5519.5619.4619.4872,866
1/5/201219.4019.5419.3019.54165,044
1/4/201219.4019.4819.3619.4526,527
1/3/201219.5519.5719.4719.4873,084
12/30/201119.3119.3819.2819.2826,521
12/29/201119.2519.3819.2519.3530,625
12/28/201119.3719.3719.1719.1948,566
12/27/201119.3319.4319.3319.3841,302
12/23/201119.2219.3319.2019.3328,658
12/22/201119.0919.1919.0619.1871,753
12/21/201118.8919.0518.8519.0459,515
12/20/201118.6918.9218.6918.89173,864
12/19/201118.6718.6918.3918.43102,472
12/16/201118.7318.7718.5718.6059,017
12/15/201118.7718.8318.6918.7647,561
12/14/201118.6418.7618.6018.6177,411
12/13/201118.9119.0318.6618.7547,876
12/12/201118.9718.9718.6918.8070,730
12/9/201118.8319.0818.8319.0638,574
12/8/201119.0019.0218.7418.7677,887
12/7/201118.9919.2018.9519.1452,124
12/6/201119.0219.1718.9619.0753,337
12/5/201119.1619.1718.9118.9942,958
12/2/201119.0119.0718.8818.8971,635
12/1/201118.9219.0118.8518.88234,449
11/30/201118.6618.9618.6518.95105,619
11/29/201118.1818.3418.1518.2240,229
11/28/201118.1418.2118.0218.13104,697
11/25/201117.6217.8217.6217.6629,904
11/23/201117.9117.9117.6917.7057,802
11/22/201118.1718.1918.0018.07156,771
11/21/201118.1918.2618.0018.19137,803
11/18/201118.6018.6018.4418.4632,139
11/17/201118.7018.7218.3718.4882,905
11/16/201118.9419.0318.6918.69318,116
11/15/201118.9819.2018.9119.0960,462
11/14/201119.1119.1118.9519.0128,493
11/11/201119.0619.2319.0519.1523,977
11/10/201118.8418.9118.6818.8638,586
11/9/201118.9318.9618.6118.65138,136
11/8/201119.2019.3218.9919.3267,876
11/7/201118.9419.0918.7819.0727,625
11/4/201118.8418.9518.7318.8859,459
11/3/201118.8619.0418.6619.0046,638
11/2/201118.6818.7618.5318.67157,651
11/1/201118.4218.6318.3418.4356,041
10/31/201119.1119.1718.9018.90289,118
10/28/201119.3219.3719.2619.3451,535
10/27/201119.3619.5019.1519.3877,768
10/26/201118.8318.9318.6018.8672,239
10/25/201118.8818.8818.5918.6399,918
10/24/201118.8218.9918.8218.9832,890
10/21/201118.6018.7618.5918.7549,659
10/20/201118.3018.4518.1518.4338,123
10/19/201118.4518.5718.2918.3266,472
10/18/201118.1318.5918.0018.41227,718
10/17/201118.3618.3618.1318.1479,854
10/14/201118.4318.4918.3318.4736,552
10/13/201118.1518.2618.0518.2074,671
10/12/201118.2318.4418.2318.30165,244
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center