PowerShares WilderHill Progressive Energy Portfolio Historical Stock Prices

(ETF)
PUW 
$26.82
*  
0.37
1.4%
Get PUW Alerts
*Delayed - data as of Dec. 29, 2014 11:27 ET  -  Find a broker to begin trading PUW now


Community Rating:
View:    PUW Real Time
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:27  26.51  26.82  26.76  26.82 618
12/26/2014 26.64 26.64 26.45 26.45 4,825
12/24/2014 26.14 26.39 26.14 26.39 2,028
12/23/2014 26.13 26.369 26.13 26.361 12,040
12/22/2014 26.09 26.09 25.8735 25.9499 1,648
12/19/2014 25.96 26.03 25.71 25.971 7,445
12/18/2014 25.8 25.88 25.5601 25.88 27,200
12/17/2014 24.68 25.35 24.59 25.35 10,799
12/16/2014 24.5 24.8199 24.417 24.68 7,420
12/15/2014 25.1 25.32 24.58 24.6043 4,790
12/12/2014 25.13 25.33 25.019 25.019 15,511
12/11/2014 25.35 25.89 25.35 25.5 4,558
12/10/2014 26.24 26.24 25.52 25.52 2,399
12/09/2014 25.99 26.46 25.74 26.46 10,113
12/08/2014 26.96 26.96 26.07 26.07 2,094
12/05/2014 26.84 27.0669 26.84 26.9603 4,596
12/04/2014 27.19 27.19 27.03 27.03 1,353
12/03/2014 26.88 27.488 26.88 27.3624 4,039
12/02/2014 26.81 27.23 26.81 26.9703 2,988
12/01/2014 27.56 27.56 26.77 26.8701 41,381
11/28/2014 28.41 28.47 27.76 27.76 2,515
11/26/2014 29 29 28.699 28.72 2,035
11/25/2014 29.03 29.03 28.87 28.945 1,647
11/24/2014 28.93 28.93 28.7201 28.8301 3,426
11/21/2014 28.94 29.13 28.8655 28.91 1,681
11/20/2014 28.26 28.555 28.26 28.512 2,183
11/19/2014 28.22 28.33 28.1739 28.32 1,273
11/18/2014 28.2 28.52 28.2 28.51 551
11/17/2014 28.2 28.3 28.1795 28.23 1,873
11/14/2014 28.07 28.24 27.99 28.22 5,589
11/13/2014 28.41 28.41 28.29 28.29 1,014
11/12/2014 28.75 28.804 28.75 28.804 610
11/11/2014 28.709 28.709 28.709 28.709 1,214
11/10/2014 29.1583 29.1583 29.036 29.036 635
11/07/2014 28.7742 28.9501 28.7742 28.95 41,449
11/06/2014 28.61 28.87 28.424 28.424 2,117
11/05/2014 28.6901 28.74 28.604 28.7062 4,491
11/04/2014 28.5 28.5 28.4219 28.4704 1,987
11/03/2014 28.92 29.03 28.75 28.9 1,834
10/31/2014 28.73 28.7937 28.57 28.7015 1,695
10/30/2014 28.0001 28.42 28.0001 28.32 3,411
10/29/2014 28.39 28.39 28.137 28.2 3,143
10/28/2014 28.018 28.32 28.018 28.32 20,018
10/27/2014 27.66 27.66 27.13 27.3599 4,245
10/24/2014 27.6701 27.78 27.6701 27.78 392
10/23/2014 27.8801 27.94 27.8801 27.9099 762
10/22/2014 28.07 28.07 27.4701 27.4701 3,098
10/21/2014 27.802 27.88 27.8 27.88 960
10/20/2014 27.22 27.3 27.18 27.28 1,588
10/17/2014 27.29 27.33 27.21 27.28 3,108
10/16/2014 26.64 27.19 26.55 27.125 3,347
10/15/2014 26.15 26.7124 25.85 26.59 5,987
10/14/2014 26.58 26.8501 26.38 26.449 3,693
10/13/2014 26.73 26.9144 26.73 26.9144 1,500
10/10/2014 27.386 27.43 26.9501 26.9501 1,780
10/09/2014 27.7201 27.75 27.6684 27.6684 3,323
10/08/2014 28.3 28.52 28.19 28.476 3,911
10/07/2014 28.78 28.78 28.44 28.44 1,927
10/06/2014 29.19 29.28 28.819 29.02 1,741
10/03/2014 28.87 28.9699 28.85 28.86 2,439
10/02/2014 28.94 29.09 28.5839 29.0399 3,380
10/01/2014 29.65 29.7 29 29 3,371
09/30/2014 30.08 30.2 29.852 29.88 5,522
09/29/2014 30.363 30.363 30.25 30.278 4,321
09/26/2014 30.3335 30.5575 30.328 30.5575 1,505
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?