PBW - PowerShares WilderHill Clean Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201724.8324.9824.8224.9624.968,000
Nov 21, 201724.8325.0524.8324.9224.9212,300
Nov 20, 201724.7324.8524.6124.8124.8114,100
Nov 17, 201724.5624.7024.3824.6024.6012,600
Nov 16, 201724.2624.6224.2624.3924.3912,300
Nov 15, 201724.3624.4224.0124.1524.1519,800
Nov 14, 201724.8124.8124.4324.6124.6114,900
Nov 13, 201724.8124.8324.6124.6924.6916,500
Nov 10, 201724.8525.0024.6324.8224.8210,200
Nov 09, 201725.0025.0024.7224.8924.8912,300
Nov 08, 201725.0325.1324.9125.0525.0512,200
Nov 07, 201725.3225.3424.9625.1225.1215,000
Nov 06, 201724.9725.4424.9725.2925.2914,900
Nov 03, 201724.8024.8424.6724.8124.8111,000
Nov 02, 201724.6724.8024.6024.6924.6912,300
Nov 01, 201724.7524.7524.5224.5324.539,000
Oct 31, 201724.4824.7924.4824.6024.6014,000
Oct 30, 201724.1824.6024.1824.4824.4814,500
Oct 27, 201724.1824.4124.1224.3824.3860,200
Oct 26, 201723.9624.0123.8123.9223.9224,200
Oct 25, 201724.2824.2923.6823.8323.8322,100
Oct 24, 201724.3224.4924.3024.3824.3814,000
Oct 23, 201724.6024.6024.1724.1724.1710,400
Oct 23, 20171/5 Stock Split
Oct 20, 201724.1524.3024.1024.2524.256,900
Oct 19, 201723.9524.1023.7024.0024.0011,800
Oct 18, 201723.9024.2023.9024.0524.055,200
Oct 17, 201724.0024.2023.9024.0024.0024,600
Oct 16, 201724.1524.2023.9023.9523.9523,700
Oct 13, 201724.1024.2024.0024.1524.1511,100
Oct 12, 201723.8024.1523.7024.0024.0033,600
Oct 11, 201724.0024.0023.8523.8523.8513,800
Oct 10, 201723.9524.1023.8524.0524.0593,000
Oct 09, 201724.1024.2023.7523.8023.8013,100
Oct 06, 201723.7524.0023.7024.0024.0010,700
Oct 05, 201723.8523.9523.8023.8023.8010,500
Oct 04, 201723.8523.9023.7023.8023.8010,800
Oct 03, 201723.6523.8023.5523.8023.808,100
Oct 02, 201723.5523.6523.4023.5523.5517,500
Sep 29, 201723.5023.6023.4023.5023.5037,200
Sep 28, 201723.4523.6023.3023.5023.5030,800
Sep 27, 201723.1023.5523.1023.5023.5013,100
Sep 26, 201722.9523.1522.9023.0023.0024,700
Sep 25, 201723.2523.4022.8522.9522.9528,600
Sep 22, 201723.1023.4023.0023.3023.3027,500
Sep 21, 201723.5023.5023.0023.1523.1516,000
Sep 20, 201723.6523.6523.4023.5023.5027,100
Sep 19, 201723.7023.7523.4523.6023.6027,600
Sep 18, 201723.5523.7023.4523.6523.6522,500
Sep 18, 20170.08 Dividend
Sep 15, 201723.1523.4023.0523.2523.1714,300
Sep 14, 201722.9523.1022.9023.0022.9214,300
Sep 13, 201722.6022.9022.6022.9022.8218,800
Sep 12, 201722.5022.6022.5022.6022.526,500
Sep 11, 201722.2022.5022.2022.5022.4216,000
Sep 08, 201722.0522.2522.0022.1022.024,400
Sep 07, 201722.1022.2022.0022.2022.129,400
Sep 06, 201722.0022.1522.0022.0521.9711,200
Sep 05, 201722.1022.1521.8022.0521.9713,800
Sep 01, 201722.0022.1022.0022.1022.026,500
Aug 31, 201721.9022.0521.8522.0021.9213,800
Aug 30, 201721.6021.9021.6021.8521.7727,500
Aug 29, 201721.4521.6521.3521.5521.4816,000
Aug 28, 201721.6521.6521.4521.6021.537,300
Aug 25, 201721.6521.6521.5021.6021.5315,200
Aug 24, 201721.3521.6521.3021.5021.437,500
Aug 23, 201721.2021.4021.1021.3021.2317,800
Aug 22, 201721.3021.3521.2021.2521.1813,800
Aug 21, 201721.4021.4021.1021.1521.087,700
Aug 18, 201721.2521.4521.2021.3521.284,900
Aug 17, 201721.6021.8021.2521.4021.339,700
Aug 16, 201721.9022.0521.6521.7021.6313,100
Aug 15, 201721.9521.9521.7521.8521.7722,500
Aug 14, 201721.6521.9521.6021.9021.8218,600
Aug 11, 201721.4521.6521.0021.6521.5815,200
Aug 10, 201722.0522.0521.5521.6021.5320,300
Aug 09, 201722.0522.2522.0022.1022.026,000
Aug 08, 201722.2022.4522.0022.0521.9711,900
Aug 07, 201722.2022.4522.2022.4022.3214,900
Aug 04, 201722.2022.3021.9522.1022.0255,000
Aug 03, 201722.3522.4022.1022.3022.2211,000
Aug 02, 201722.6022.6022.1522.2022.127,200
Aug 01, 201722.7522.8522.5022.7022.6212,200
Jul 31, 201722.8022.8022.5522.7022.628,100
Jul 28, 201722.6022.7522.5022.7022.6218,900
Jul 27, 201722.7522.8022.3022.5022.4224,700
Jul 26, 201722.8022.8022.5522.7522.67363,600
Jul 25, 201722.8522.9022.7022.8022.7212,700
Jul 24, 201722.7022.7522.5522.7022.6212,000
Jul 21, 201722.7522.7522.5022.7522.6719,200
Jul 20, 201722.8522.8522.6022.7522.6713,900
Jul 19, 201722.4522.8022.4522.7022.6216,200
Jul 18, 201722.0522.3521.9022.3522.2726,500
Jul 17, 201722.0022.1521.9522.0521.9737,400
Jul 14, 201721.8522.0521.8522.0021.9216,900
Jul 13, 201721.8021.9021.6521.7521.6818,700
Jul 12, 201721.6021.9021.6021.7521.6811,100
Jul 11, 201721.2021.4521.1521.3521.2830,300
Jul 10, 201721.2521.4521.1521.2521.1817,800
Jul 07, 201721.1021.4021.0521.3021.239,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...