POWERSHARES DYNAMIC MAGNIQUANT $33.16

up +0.10


17/5/2013 04:17 PM  |  NYSEARCA : PIQ  |  Industries :
Type:

PIQ historical data

Date Open High Low Close Volume
8/4/2010 20.93 21.05 20.93 21.03 22
8/3/2010 20.75 20.95 20.73 20.91 199
8/2/2010 20.87 21.02 20.86 21.00 38
7/30/2010 20.29 20.70 20.29 20.62 65
7/29/2010 20.74 20.83 20.34 20.60 47
7/28/2010 20.64 20.65 20.64 20.65 8
7/27/2010 21.12 21.15 20.90 20.93 48
7/26/2010 20.88 21.04 20.88 21.04 282
7/23/2010 20.40 20.70 20.39 20.69 264
7/22/2010 20.36 20.45 20.30 20.42 157
7/21/2010 20.26 20.26 19.86 19.86 96
7/20/2010 19.68 20.14 19.47 20.14 55
7/19/2010 19.73 19.88 19.63 19.87 368
7/16/2010 20.31 20.31 19.69 19.74 4438
7/15/2010 20.39 20.43 20.10 20.38 3774
7/14/2010 20.46 20.46 20.38 20.41 6
7/13/2010 20.13 20.40 20.13 20.36 28
7/12/2010 20.12 20.13 19.95 19.99 18
7/9/2010 19.96 20.07 19.89 20.07 64
7/8/2010 19.74 19.74 19.67 19.74 7
7/7/2010 19.24 19.24 19.24 19.24 8
7/6/2010 19.28 19.52 18.93 18.93 42
7/2/2010 19.26 19.28 19.00 19.08 155
7/1/2010 19.10 19.27 19.01 19.20 245
6/30/2010 19.50 19.71 19.33 19.33 27
6/29/2010 19.81 19.81 19.61 19.61 17
6/28/2010 20.19 20.49 20.19 20.35 23
6/25/2010 20.19 20.31 20.14 20.31 35
6/24/2010 20.51 20.51 20.17 20.17 15
6/23/2010 20.54 20.54 20.54 20.54 3
6/22/2010 21.10 21.10 20.69 20.69 32
6/21/2010 21.47 21.49 20.95 21.02 122
6/18/2010 21.19 21.19 21.19 21.19 8
6/17/2010 21.27 21.27 21.01 21.24 73
6/16/2010 21.08 21.29 21.07 21.19 156
6/15/2010 20.98 21.26 20.92 21.25 107
6/14/2010 21.01 21.01 20.77 20.81 22
6/11/2010 20.27 20.64 20.27 20.64 27
6/10/2010 20.28 20.28 20.17 20.21 19
6/9/2010 19.89 20.19 19.76 19.77 106
6/8/2010 19.62 19.73 19.45 19.73 73
6/7/2010 19.91 20.09 19.69 19.71 14
6/4/2010 20.47 20.47 20.10 20.10 27
6/3/2010 21.10 21.10 20.86 21.05 26
6/2/2010 20.40 20.84 20.31 20.84 27
6/1/2010 20.78 21.01 20.50 20.50 29
5/28/2010 21.17 21.18 20.95 21.03 56
5/27/2010 20.95 21.15 20.95 21.15 117
5/26/2010 20.69 20.80 20.40 20.46 164
5/25/2010 19.99 20.38 19.72 20.34 522
5/24/2010 20.52 20.68 20.48 20.48 33
5/21/2010 19.82 20.69 19.82 20.60 284
5/20/2010 20.76 20.76 20.33 20.33 175
5/19/2010 21.27 21.43 20.91 21.18 213
5/18/2010 22.00 22.04 21.37 21.37 38
5/17/2010 21.75 21.86 21.34 21.78 143
5/14/2010 21.81 21.85 21.50 21.69 297
5/13/2010 22.53 22.53 22.10 22.17 90
5/12/2010 21.98 22.45 21.98 22.45 32
5/11/2010 21.76 22.20 21.74 21.88 717
5/10/2010 21.48 21.81 21.48 21.67 72
5/7/2010 21.24 21.34 20.48 20.71 289
5/6/2010 21.91 24.08 14.12 21.45 4330
5/5/2010 21.95 22.36 21.90 22.03 3536
5/4/2010 22.40 22.40 22.22 22.27 21
5/3/2010 22.75 22.96 22.75 22.90 50
4/30/2010 23.04 23.04 23.04 23.04 4
4/29/2010 23.09 23.23 23.09 23.23 19
4/28/2010 22.85 22.90 22.85 22.87 11
4/27/2010 23.37 23.37 22.93 22.93 14
4/26/2010 23.33 23.50 23.33 23.35 33
4/23/2010 23.24 23.24 23.24 23.24 2
4/22/2010 22.82 23.03 22.82 23.03 22
4/21/2010 22.86 22.93 22.82 22.93 17
4/20/2010 22.75 22.76 22.75 22.76 4
4/19/2010 22.53 22.53 22.40 22.50 82
4/16/2010 22.73 22.73 22.53 22.61 39
4/15/2010 22.86 22.86 22.85 22.85 9
4/14/2010 22.49 22.72 22.49 22.72 19
4/13/2010 22.34 22.34 22.34 22.34 2
4/12/2010 22.28 22.28 22.28 22.28 6
4/9/2010 22.21 22.27 22.21 22.27 106
4/8/2010 21.96 22.11 21.96 22.11 5
4/7/2010 22.13 22.13 22.13 22.13 2
4/6/2010 22.08 22.18 22.08 22.18 30
4/5/2010 22.00 22.08 22.00 22.08 6
4/1/2010 21.73 21.74 21.73 21.74 23
3/31/2010 21.75 21.79 21.72 21.73 18
3/30/2010 21.87 21.87 21.87 21.87 5
3/29/2010 21.80 21.80 21.75 21.75 32
3/26/2010 21.70 21.75 21.62 21.65 12
3/25/2010 21.92 21.99 21.88 21.96 52
3/24/2010 21.78 21.80 21.76 21.78 15
3/23/2010 21.78 21.83 21.78 21.83 12
3/22/2010 21.38 21.60 21.38 21.60 36
3/19/2010 21.79 21.79 21.49 21.49 13
3/18/2010 21.80 21.80 21.76 21.76 12
3/17/2010 21.72 21.83 21.72 21.83 15
3/16/2010 21.60 21.63 21.57 21.63 20
3/15/2010 21.50 21.50 21.37 21.47 33
Marketplace
Trading Center