POWERSHARES DYNAMIC MAGNIQUANT $33.16


17/5/2013 03:17 PM  |  NYSEARCA : PIQ  |  Industries :
Type:

PIQ historical data

Date Open High Low Close Volume
5/20/2013 33.16 33.16 33.16 33.16 0
5/17/2013 33.15 33.16 33.06 33.16 9
5/16/2013 33.06 33.06 33.06 33.06 0
5/15/2013 33.06 33.06 33.06 33.06 4
5/14/2013 32.75 32.75 32.75 32.75 2
5/13/2013 32.45 32.45 32.38 32.44 8
5/10/2013 32.42 32.42 32.42 32.42 0
5/9/2013 32.34 32.42 32.34 32.42 8
5/8/2013 32.35 32.35 32.34 32.34 2
5/7/2013 32.09 32.38 32.09 32.36 11
5/6/2013 31.84 31.84 31.84 31.84 2
5/3/2013 31.42 31.42 31.42 31.42 0
5/2/2013 31.42 31.42 31.42 31.42 3
5/1/2013 31.20 31.27 31.13 31.13 6
4/30/2013 31.41 31.47 31.41 31.47 6
4/29/2013 31.24 31.24 31.24 31.24 0
4/26/2013 31.24 31.24 31.24 31.24 1
4/25/2013 31.40 31.40 31.40 31.40 2
4/24/2013 31.10 31.15 31.10 31.15 8
4/23/2013 30.93 31.04 30.93 31.04 5
4/22/2013 30.54 30.54 30.53 30.53 6
4/19/2013 30.20 30.20 30.20 30.20 4
4/18/2013 30.32 30.32 30.32 30.32 0
4/17/2013 30.47 30.48 30.22 30.32 74
4/16/2013 30.62 30.62 30.62 30.62 1
4/15/2013 31.38 31.38 31.38 31.38 0
4/12/2013 31.38 31.38 31.38 31.38 2
4/11/2013 31.55 31.55 31.54 31.55 8
4/10/2013 31.27 31.27 31.27 31.27 2
4/9/2013 30.97 31.08 30.85 31.08 13
4/8/2013 30.72 30.97 30.72 30.97 7
4/5/2013 30.43 30.43 30.36 30.36 4
4/4/2013 30.58 30.74 30.53 30.74 13
4/3/2013 30.55 30.55 30.53 30.53 5
4/2/2013 31.26 31.35 31.08 31.08 7
4/1/2013 31.33 31.33 31.33 31.33 0
3/28/2013 31.23 31.33 31.20 31.33 21
3/27/2013 31.17 31.17 31.17 31.17 0
3/26/2013 31.18 31.18 31.07 31.17 9
3/25/2013 31.16 31.20 31.16 31.20 2
3/22/2013 30.99 31.08 30.98 31.08 353
3/21/2013 31.02 31.02 31.02 31.02 2
3/20/2013 31.03 31.14 31.03 31.14 12
3/19/2013 30.92 30.95 30.67 30.67 15
3/18/2013 30.83 30.83 30.83 30.83 12
3/15/2013 31.03 31.03 31.03 31.03 2
3/14/2013 31.11 31.21 31.11 31.21 13
3/13/2013 30.88 30.88 30.88 30.88 4
3/12/2013 30.88 30.90 30.76 30.81 69
3/11/2013 30.76 30.79 30.76 30.76 7
3/8/2013 30.44 30.44 30.44 30.44 0
3/7/2013 30.53 30.60 30.44 30.44 8
3/6/2013 30.48 30.48 30.45 30.46 21
3/5/2013 30.30 30.51 30.30 30.46 42
3/4/2013 30.03 30.03 30.03 30.03 2
3/1/2013 29.83 29.83 29.83 29.83 0
2/28/2013 29.83 29.83 29.83 29.83 0
2/27/2013 29.72 29.83 29.72 29.83 27
2/26/2013 29.45 29.46 29.45 29.46 6
2/25/2013 29.83 29.83 29.31 29.36 49
2/22/2013 29.64 29.64 29.64 29.64 9
2/21/2013 29.45 29.45 29.45 29.45 1
2/20/2013 30.14 30.14 29.90 29.90 18
2/19/2013 30.14 30.41 30.14 30.41 13
2/15/2013 30.11 30.11 30.11 30.11 2
2/14/2013 30.05 30.09 30.03 30.09 10
2/13/2013 29.81 29.81 29.81 29.81 0
2/12/2013 29.81 29.81 29.81 29.81 0
2/11/2013 29.76 29.89 29.76 29.81 45
2/8/2013 29.68 29.68 29.68 29.68 0
2/7/2013 29.68 29.68 29.68 29.68 0
2/6/2013 29.68 29.68 29.68 29.68 10
2/5/2013 29.27 29.27 29.27 29.27 0
2/4/2013 29.27 29.28 29.25 29.27 404
2/1/2013 29.21 29.21 29.21 29.21 0
1/31/2013 29.13 29.21 29.13 29.21 9
1/30/2013 29.16 29.27 29.04 29.04 28
1/29/2013 29.14 29.22 29.14 29.22 4
1/28/2013 29.18 29.18 29.13 29.13 5
1/25/2013 29.11 29.11 29.11 29.11 0
1/24/2013 29.10 29.24 29.10 29.11 45
1/23/2013 29.05 29.05 29.05 29.05 1
1/22/2013 28.85 28.85 28.84 28.84 19
1/18/2013 28.59 28.61 28.59 28.61 6
1/17/2013 28.49 28.49 28.49 28.49 0
1/16/2013 28.51 28.51 28.49 28.49 43
1/15/2013 28.24 28.24 28.24 28.24 0
1/14/2013 28.24 28.24 28.24 28.24 2
1/11/2013 28.25 28.32 28.25 28.32 22
1/10/2013 28.15 28.30 28.11 28.29 51
1/9/2013 28.22 28.22 28.16 28.18 35
1/8/2013 28.04 28.05 28.04 28.05 61
1/7/2013 28.16 28.16 28.05 28.05 61
1/4/2013 28.15 28.29 28.15 28.29 131
1/3/2013 28.09 28.09 28.09 28.09 9
1/2/2013 27.87 28.02 27.86 27.90 7
12/31/2012 27.05 27.05 27.05 27.05 4
12/28/2012 26.85 26.89 26.85 26.88 13
12/27/2012 27.18 27.18 27.18 27.18 0
12/26/2012 27.18 27.18 27.18 27.18 0
Marketplace
Trading Center