PowerShares WilderHill Progressive Energy Portfolio Historical Stock Prices

(ETF)
PUW 
$21.675
*  
0.4851
2.19%
Get PUW Alerts
*Delayed - data as of Sep. 1, 2015 10:15 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 31-MAY-2015 TO 31-AUG-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.
10:15 N/A  21.909  21.675  21.675 802
08/31/2015 21.774 22.1601 21.774 22.1601 689
08/28/2015 21.64 22.01 21.64 22.01 1,480
08/27/2015 21.42 21.694 21.3601 21.6101 5,706
08/26/2015 20.66 20.91 20.5 20.91 4,260
08/25/2015 18.175 21 18.175 20.99 3,264
08/24/2015 21 21.31 17.31 21.31 2,964
08/21/2015 21.85 21.85 21.6498 21.7 1,071
08/20/2015 22.32 22.34 22.02 22.02 6,415
08/19/2015 22.74 22.74 22.51 22.6593 2,369
08/18/2015 22.95 22.9701 22.95 22.9701 751
08/17/2015 23.112 23.112 23.0701 23.0701 592
08/14/2015 23.0901 23.0901 23.0756 23.0801 591
08/13/2015 23.13 23.22 23.13 23.22 464
08/12/2015 23.2056 23.2056 23.2056 23.2056 00
08/11/2015 23.2891 23.2891 23.2056 23.2056 348
08/10/2015 23.46 23.62 23.45 23.6 4,845
08/07/2015 23.3246 23.3246 23.1799 23.1799 1,105
08/06/2015 23.3101 23.43 23.26 23.39 2,087
08/05/2015 23.7407 23.7808 23.7407 23.7808 509
08/04/2015 24.0204 24.0204 23.56 23.575 1,188
08/03/2015 24.33 24.33 23.9 23.9301 2,657
07/31/2015 24.5192 24.5192 24.5192 24.5192 211
07/30/2015 24.29 24.4601 24.29 24.4 1,136
07/29/2015 24.5101 24.5101 24.4501 24.49 1,974
07/28/2015 24.17 24.32 24.156 24.3 3,385
07/27/2015 23.67 24.0178 23.67 23.84 4,860
07/24/2015 24.2001 24.2001 24.01 24.0701 808
07/23/2015 24.96 24.9901 24.695 24.695 7,875
07/22/2015 24.9726 25.045 24.9726 25.02 6,781
07/21/2015 24.91 25.2196 24.91 25.19 1,432
07/20/2015 25.46 25.4859 25.4 25.404 1,177
07/17/2015 25.77 25.89 25.63 25.63 1,308
07/16/2015 26.147 26.147 25.97 26 1,812
07/15/2015 26.1901 26.2 26.1901 26.2 660
07/14/2015 26.34 26.4428 26.34 26.44 2,011
07/13/2015 26.06 26.06 26.06 26.06 678
07/10/2015 25.74 25.75 25.74 25.75 2,382
07/09/2015 25.648 25.6501 25.5657 25.5657 989
07/08/2015 25.3998 25.44 25.1601 25.1601 3,242
07/07/2015 25.716 25.9801 25.5092 25.9801 2,106
07/06/2015 25.96 25.974 25.96 25.974 1,690
07/02/2015 26.55 26.55 26.55 26.55 535
07/01/2015 26.909 26.909 26.41 26.45 5,042
06/30/2015 26.6136 26.6136 26.59 26.6 968
06/29/2015 26.76 26.76 26.476 26.476 2,688
06/26/2015 27.4365 27.4365 27.4365 27.4365 00
06/25/2015 27.4365 27.4365 27.4365 27.4365 265
06/24/2015 27.821 27.821 27.68 27.749 657
06/23/2015 28.1 28.1 27.84 27.95 1,356
06/22/2015 27.94 28.07 27.94 27.94 1,972
06/19/2015 28.07 28.07 27.92 27.929 1,256
06/18/2015 27.91 27.91 27.91 27.91 00
06/17/2015 27.91 27.91 27.91 27.91 00
06/16/2015 27.891 27.91 27.891 27.91 369
06/15/2015 27.88 27.88 27.766 27.766 1,495
06/12/2015 28.011 28.011 28.0001 28.0001 455
06/11/2015 28.15 28.15 28.04 28.1404 859
06/10/2015 28.19 28.1901 28.19 28.1901 395
06/09/2015 27.7908 27.7908 27.7901 27.7901 1,138
06/08/2015 27.7287 27.8363 27.7287 27.795 1,433
06/05/2015 28.0445 28.0599 28.0445 28.0599 598
06/04/2015 27.9394 28.02 27.9394 28.02 844
06/03/2015 28.26 28.295 28.24 28.24 1,539
06/02/2015 28.07 28.3891 28.07 28.19 7,055
06/01/2015 28.02 28.02 27.87 27.89 823
*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?