PowerShares WilderHill Progressive Energy Portfolio Historical Stock Prices

(ETF)
PUW 
$32.15
*  
0.31
0.96%
Get PUW Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading PUW now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  32.209  32.15  32.15 1,741
09/12/2014 32.209 32.209 32.15 32.15 1,741
09/11/2014 32.46 32.46 32.46 32.46 00
09/10/2014 32.36 32.46 32.36 32.46 1,430
09/09/2014 32.45 32.5099 32.45 32.48 2,429
09/08/2014 33.15 33.15 32.93 32.94 1,142
09/05/2014 33.18 33.18 33.01 33.118 22,079
09/04/2014 33.7 33.7 33.21 33.22 10,032
09/03/2014 33.61 33.65 33.36 33.36 106,292
09/02/2014 33.6144 33.6144 33.51 33.54 1,689
08/29/2014 33.23 33.3808 33.23 33.3808 928
08/28/2014 33.4 33.4 33.26 33.386 1,606
08/27/2014 33.37 33.5 33.37 33.42 1,439
08/26/2014 33.07 33.5 33.07 33.49 2,718
08/25/2014 33.1 33.24 33.1 33.23 2,321
08/22/2014 32.842 32.842 32.842 32.842 226
08/21/2014 33.13 33.13 32.959 33.12 2,354
08/20/2014 32.9201 33.1037 32.9201 32.9901 3,090
08/19/2014 33.11 33.11 33.042 33.042 868
08/18/2014 32.73 32.8399 32.64 32.8399 834
08/15/2014 32.2182 32.41 32.2182 32.41 493
08/14/2014 32.27 32.27 32.27 32.27 264
08/13/2014 32.21 32.22 32.04 32.2099 4,538
08/12/2014 32.31 32.31 32.0152 32.0152 1,170
08/11/2014 32.37 32.37 32.29 32.35 1,897
08/08/2014 31.88 32.08 31.8 32.08 3,129
08/07/2014 32.16 32.16 32.16 32.16 00
08/06/2014 32.21 32.2301 32.1001 32.16 2,471
08/05/2014 32.33 32.43 32.23 32.23 2,523
08/04/2014 32.11 32.26 32.0172 32.25 9,609
08/01/2014 32.027 32.0699 31.78 31.96 6,299
07/31/2014 32.7 32.7 32.2 32.23 4,984
07/30/2014 33 33 32.772 32.83 2,696
07/29/2014 33.04 33.1 33.02 33.08 3,642
07/28/2014 33.35 33.35 33.16 33.16 715
07/25/2014 33.38 33.4299 33.38 33.4299 2,007
07/24/2014 33.77 33.8118 33.6 33.6 2,699
07/23/2014 34.01 34.01 33.93 33.93 4,518
07/22/2014 33.88 34.1 33.88 34 973
07/21/2014 33.518 33.75 33.518 33.705 2,482
07/18/2014 33.26 33.6 33.26 33.6 10,331
07/17/2014 33.4322 33.64 33.3865 33.3865 6,538
07/16/2014 33.67 33.67 33.5001 33.61 18,599
07/15/2014 33.83 33.83 33.3699 33.49 19,296
07/14/2014 33.46 33.595 33.46 33.595 1,702
07/11/2014 33.1 33.1 33.03 33.03 869
07/10/2014 33.06 33.19 32.91 33.12 2,863
07/09/2014 33.41 33.59 33.41 33.54 20,354
07/08/2014 33.65 33.66 33.15 33.45 3,485
07/07/2014 34.26 34.26 33.88 33.8907 773
07/03/2014 34.01 34.17 34.01 34.17 1,307
07/02/2014 34.15 34.16 34.07 34.0851 857
07/01/2014 34.12 34.302 34.12 34.2 526
06/30/2014 33.79 33.802 33.51 33.802 1,413
06/27/2014 33.56 33.6863 33.56 33.6832 505
06/26/2014 33.21 33.502 33.21 33.502 2,253
06/25/2014 33.33 33.5843 33.33 33.5732 2,673
06/24/2014 33.76 33.88 33.76 33.88 358
06/23/2014 33.9 34 33.81 33.81 3,605
06/20/2014 33.9 34.009 33.89 33.994 1,769
06/19/2014 34.11 34.22 34.11 34.12 2,546
06/18/2014 33.78 33.78 33.77 33.77 1,550
06/17/2014 33.9599 33.9599 33.858 33.8766 832
06/16/2014 33.67 33.68 33.51 33.51 5,219
06/13/2014 33.4 33.4 33.4 33.4 00
06/12/2014 33.6125 33.6125 33.4 33.4 25,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?