POWERSHARES DYNAMIC MAGNIQUANT $33.15

down -0.01


21/5/2013 03:21 PM  |  NYSEARCA : PIQ  |  Industries :
Type:

PIQ historical data

Date Open High Low Close Volume
3/8/2012 26.00 26.00 26.00 26.00 1
3/7/2012 25.40 25.65 25.40 25.60 40
3/6/2012 25.63 25.63 25.40 25.40 77
3/5/2012 25.74 25.74 25.74 25.74 10
3/2/2012 25.84 25.84 25.80 25.80 2
3/1/2012 26.04 26.04 26.04 26.04 1
2/29/2012 26.04 26.04 26.04 26.04 30
2/28/2012 26.17 26.17 26.17 26.17 9
2/27/2012 26.21 26.34 26.21 26.34 5
2/24/2012 26.33 26.33 26.33 26.33 3
2/23/2012 26.15 26.15 26.15 26.15 5
2/22/2012 26.17 26.17 26.17 26.17 1
2/21/2012 26.25 26.41 26.25 26.41 6
2/17/2012 26.33 26.33 26.31 26.31 7
2/16/2012 25.86 26.24 25.86 26.24 14
2/15/2012 25.85 25.85 25.80 25.83 8
2/14/2012 25.96 25.96 25.89 25.90 10
2/13/2012 25.97 25.99 25.97 25.99 2
2/10/2012 25.75 25.77 25.68 25.75 18
2/9/2012 25.90 25.97 25.90 25.97 3
2/8/2012 25.88 25.88 25.88 25.88 0
2/7/2012 25.81 25.88 25.81 25.88 24
2/6/2012 25.77 25.77 25.77 25.77 0
2/3/2012 25.66 25.77 25.66 25.77 8
2/2/2012 25.34 25.34 25.34 25.34 0
2/1/2012 25.32 25.34 25.32 25.34 2
1/31/2012 24.74 24.77 24.73 24.73 93
1/30/2012 24.84 24.86 24.84 24.86 18
1/27/2012 24.84 24.84 24.84 24.84 10
1/26/2012 24.94 24.94 24.94 24.94 4
1/25/2012 25.03 25.14 25.03 25.14 2
1/24/2012 24.83 24.83 24.83 24.83 0
1/23/2012 24.78 24.83 24.77 24.83 35
1/20/2012 24.79 24.79 24.79 24.79 0
1/19/2012 24.79 24.79 24.79 24.79 1
1/18/2012 24.66 24.66 24.66 24.66 1
1/17/2012 24.49 24.52 24.38 24.38 26
1/13/2012 24.30 24.30 24.30 24.30 2
1/12/2012 24.26 24.26 24.26 24.26 0
1/11/2012 24.26 24.26 24.26 24.26 0
1/10/2012 24.25 24.32 24.25 24.26 4
1/9/2012 23.99 24.04 23.98 24.04 8
1/6/2012 23.80 23.80 23.80 23.80 0
1/5/2012 23.80 23.80 23.80 23.80 0
1/4/2012 23.80 23.80 23.80 23.80 1
1/3/2012 24.04 24.08 24.04 24.08 4
12/30/2011 23.69 23.70 23.69 23.70 8
12/29/2011 23.52 23.52 23.52 23.52 1
12/28/2011 23.76 23.76 23.76 23.76 0
12/27/2011 23.80 23.80 23.76 23.76 25
12/23/2011 23.65 23.65 23.64 23.64 9
12/22/2011 23.61 23.71 23.61 23.66 118
12/21/2011 23.24 23.24 23.24 23.24 0
12/20/2011 23.24 23.24 23.24 23.24 3
12/19/2011 23.03 23.03 22.75 22.75 13
12/16/2011 22.83 22.87 22.83 22.87 4
12/15/2011 22.78 22.80 22.78 22.80 9
12/14/2011 22.70 22.70 22.57 22.57 3
12/13/2011 23.23 23.23 22.99 22.99 33
12/12/2011 23.58 23.58 23.58 23.58 0
12/9/2011 23.58 23.58 23.58 23.58 5
12/8/2011 23.40 23.42 23.10 23.10 19
12/7/2011 23.32 23.32 23.27 23.27 4
12/6/2011 23.61 23.73 23.61 23.73 3
12/5/2011 23.63 23.75 23.55 23.75 77
12/2/2011 23.37 23.37 23.37 23.37 0
12/1/2011 23.32 23.37 23.32 23.37 15
11/30/2011 23.11 23.30 23.11 23.30 15
11/29/2011 22.33 22.46 22.32 22.44 16
11/28/2011 22.45 22.45 22.25 22.32 7
11/25/2011 22.43 22.43 22.43 22.43 0
11/23/2011 22.43 22.43 22.43 22.43 0
11/22/2011 22.45 22.45 22.43 22.43 4
11/21/2011 23.07 23.07 23.07 23.07 0
11/18/2011 23.07 23.07 23.05 23.07 6
11/17/2011 23.04 23.10 23.04 23.10 7
11/16/2011 24.10 24.10 24.10 24.10 0
11/15/2011 24.12 24.12 24.10 24.10 10
11/14/2011 23.82 23.82 23.68 23.68 27
11/11/2011 24.05 24.05 24.05 24.05 2
11/10/2011 23.37 23.37 23.37 23.37 9
11/9/2011 23.27 23.27 23.27 23.27 4
11/8/2011 24.00 24.00 24.00 24.00 1
11/7/2011 23.85 23.86 23.85 23.86 9
11/4/2011 23.86 23.86 23.86 23.86 3
11/3/2011 23.47 23.47 23.47 23.47 0
11/2/2011 23.47 23.47 23.47 23.47 4
11/1/2011 22.99 23.29 22.97 23.29 15
10/31/2011 24.12 24.12 23.96 23.96 5
10/28/2011 24.40 24.45 24.35 24.45 11
10/27/2011 24.24 24.52 24.19 24.52 17
10/26/2011 23.05 23.05 23.05 23.05 0
10/25/2011 23.05 23.05 23.05 23.05 2
10/24/2011 23.51 23.64 23.51 23.55 15
10/21/2011 22.93 22.93 22.72 22.72 110
10/20/2011 22.44 22.44 22.44 22.44 3
10/19/2011 22.67 22.67 22.67 22.67 0
10/18/2011 22.24 22.67 22.24 22.67 9
10/17/2011 22.81 22.81 22.81 22.81 1
10/14/2011 22.64 22.64 22.64 22.64 4
Marketplace
Trading Center