PowerShares WilderHill Progressive Energy Portfolio Historical Stock Prices

(ETF)
PUW 
$26.29
*  
0.2109
0.8%
Get PUW Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PUW now


Community Rating:
View:    PUW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  26.3536  26.29  26.29 708
03/27/2015 26.3025 26.3536 26.29 26.29 708
03/26/2015 26.27 26.5009 26.27 26.5009 2,439
03/25/2015 26.65 26.65 26.65 26.65 385
03/24/2015 26.76 26.76 26.76 26.76 00
03/23/2015 26.6 26.7905 26.6 26.76 2,540
03/20/2015 26.5894 26.5894 26.529 26.529 1,080
03/19/2015 26.41 26.41 26.182 26.31 2,504
03/18/2015 26.19 26.76 26.0824 26.68 3,093
03/17/2015 25.88 26.21 25.87 26.21 1,794
03/16/2015 25.87 25.99 25.8301 25.95 1,695
03/13/2015 25.81 25.81 25.6753 25.74 2,101
03/12/2015 25.9 25.9 25.9 25.9 00
03/11/2015 25.9 25.9 25.88 25.9 719
03/10/2015 26.1 26.1 25.81 25.9199 3,505
03/09/2015 26.55 26.7 26.41 26.41 1,762
03/06/2015 26.7884 26.7884 26.5 26.5 885
03/05/2015 26.85 26.92 26.85 26.92 1,104
03/04/2015 26.77 26.77 26.51 26.51 322
03/03/2015 26.95 26.95 26.79 26.79 4,195
03/02/2015 26.82 26.87 26.67 26.8486 5,541
02/27/2015 26.86 26.88 26.74 26.79 5,335
02/26/2015 26.7 26.7264 26.59 26.59 575
02/25/2015 26.77 26.77 26.63 26.7548 1,228
02/24/2015 26.7642 26.78 26.7642 26.78 478
02/23/2015 26.3801 26.56 26.3744 26.45 1,005
02/20/2015 26.3 26.66 26.3 26.6192 1,947
02/19/2015 26.35 26.63 26.35 26.6 1,021
02/18/2015 26.58 26.74 26.58 26.65 2,153
02/17/2015 26.4594 26.59 26.4594 26.59 899
02/13/2015 26.4 26.4 26.35 26.35 542
02/12/2015 25.96 26.14 25.96 26.13 2,041
02/11/2015 25.7 25.835 25.7 25.835 1,028
02/10/2015 25.87 25.9 25.8301 25.89 4,743
02/09/2015 26.0072 26.06 25.9801 25.981 2,157
02/06/2015 25.85 25.89 25.69 25.74 3,630
02/05/2015 25.829 25.829 25.75 25.7988 1,209
02/04/2015 25.73 25.73 25.3401 25.3401 372
02/03/2015 25.39 25.839 25.39 25.785 1,916
02/02/2015 24.64 24.76 24.58 24.76 990
01/30/2015 24.56 24.59 24.403 24.403 2,174
01/29/2015 24.63 25.052 24.63 25.052 1,422
01/28/2015 25.19 25.29 25.19 25.2001 1,421
01/27/2015 25.24 25.55 25.2 25.55 2,428
01/26/2015 25.18 25.63 25.18 25.5801 2,337
01/23/2015 25.22 25.36 25.2 25.22 3,627
01/22/2015 24.93 25.28 24.93 25.28 2,819
01/21/2015 24.9153 24.96 24.9 24.96 562
01/20/2015 24.81 24.81 24.4501 24.5101 1,803
01/16/2015 24.846 24.859 24.84 24.84 626
01/15/2015 24.5332 24.589 24.4301 24.549 2,871
01/14/2015 24.6901 24.8424 24.56 24.8424 12,736
01/13/2015 25.21 25.409 24.8363 25.09 2,081
01/12/2015 25.6 25.6 25 25.09 877
01/09/2015 25.76 25.76 25.41 25.59 1,857
01/08/2015 25.582 25.68 25.582 25.59 1,801
01/07/2015 25.202 25.23 25.11 25.22 3,818
01/06/2015 25.44 25.445 24.825 25 2,987
01/05/2015 26.11 26.11 25.36 25.36 3,716
01/02/2015 26.42 26.42 26.09 26.34 3,057
12/31/2014 26.5 26.63 26.3 26.4444 7,779
12/30/2014 26.61 26.709 26.5101 26.5946 5,814
12/29/2014 26.76 26.82 26.54 26.541 3,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?