$74.21 +0.42 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
5/22/201573.8974.3973.8974.218,092
5/21/201573.4873.9573.4173.796,428
5/20/201573.5173.7273.1073.416,654
5/19/201573.8373.9673.5073.508,252
5/18/201573.2673.7773.2673.7312,453
5/15/201573.7873.8173.1973.4923,417
5/14/201572.8573.6472.8573.499,719
5/13/201572.6172.6172.2072.395,745
5/12/201572.2272.4072.0072.2310,252
5/11/201573.0473.3672.7572.757,359
5/8/201572.9173.0172.6772.8525,273
5/7/201571.7972.1871.6072.1426,313
5/6/201571.9372.0971.2271.7237,756
5/5/201572.9472.9471.9371.9510,542
5/4/201573.0073.3772.8772.9824,611
5/1/201572.5872.7572.1072.699,781
4/30/201573.0173.1872.0172.3630,714
4/29/201573.3773.9173.1373.3538,732
4/28/201575.2475.2473.9074.1223,654
4/27/201575.3575.8375.0075.0120,596
4/24/201575.0175.4274.7574.8419,901
4/23/201573.9474.0873.7373.9722,296
4/22/201573.4173.8373.4173.6719,519
4/21/201573.3973.4173.1073.1515,527
4/20/201572.3072.9572.2872.9318,381
4/17/201572.8472.8471.6172.0810,592
4/16/201572.7073.4872.7073.2829,497
4/15/201572.5172.7572.3372.6421,329
4/14/201572.6672.6671.5872.3214,305
4/13/201572.6673.1072.3072.57113,710
4/10/201572.3872.3872.1372.2126,375
4/9/201571.8872.3471.6672.0021,027
4/8/201571.5072.0071.5071.8528,526
4/7/201570.3771.2670.3770.7221,391
4/6/201569.5770.7069.5770.6016,380
4/2/201570.0470.2169.6070.079,352
4/1/201570.1670.2769.4669.7329,155
3/31/201570.1470.7970.1470.2118,196
3/30/201570.3570.5570.0670.4310,510
3/27/201569.7470.3569.7470.1810,200
3/26/201569.6070.0769.5169.8317,355
3/25/201571.5971.5970.0470.1521,538
3/24/201571.1671.7871.1671.5011,079
3/23/201571.0271.5571.0271.2312,368
3/20/201570.5571.3470.5571.0226,908
3/19/201570.2270.4470.1070.189,586
3/18/201569.2170.4569.2170.2223,546
3/17/201569.3769.7169.1269.4739,506
3/16/201569.0469.4868.8669.3714,051
3/13/201569.5269.6368.6268.9410,087
3/11/201569.2469.6068.9668.9919,076
3/10/201569.9370.2269.1169.3232,599
3/9/201570.6470.7570.2870.4521,834
3/6/201571.4571.5070.6470.7727,423
3/5/201570.9571.6770.9571.368,565
3/4/201570.9371.1170.3970.7921,523
3/3/201571.0371.0370.5170.9718,467
3/2/201570.3571.2070.3571.2015,486
2/27/201571.0971.0970.3470.4426,262
2/26/201570.5571.2870.5570.9416,788
2/25/201570.4570.8670.3970.4719,919
2/24/201570.0070.2969.9370.1816,007
2/23/201570.7470.7469.9870.1714,813
2/20/201570.4170.7870.0770.6738,817
2/19/201569.6370.4569.6370.4138,141
2/18/201569.3769.9669.3769.6825,537
2/17/201569.6369.8069.3869.6624,127
2/13/201568.8069.8168.8069.7822,180
2/12/201568.1469.0068.1468.8727,741
2/11/201567.6267.8967.5767.7313,933
2/10/201567.1267.8467.0167.7820,037
2/9/201566.7967.1266.7866.8818,323
2/6/201567.5367.7767.1267.2127,982
2/5/201567.4367.9967.4367.99119,224
2/4/201567.3667.7567.2067.2946,674
2/3/201566.6667.5566.6567.51121,062
2/2/201566.4466.6265.3966.6291,743
1/30/201566.2366.9566.0266.4544,239
1/29/201565.3466.1064.4166.1088,603
1/28/201567.1467.1465.4665.5646,292
1/27/201566.9767.1166.2066.7166,899
1/26/201567.7768.0167.3767.65449,246
1/23/201567.2168.2667.2167.88114,530
1/22/201566.0067.5065.8267.2678,749
1/21/201564.9365.8964.8065.5921,401
1/20/201564.3564.6963.8664.5033,313
1/16/201563.2664.2563.2664.1519,062
1/15/201564.7164.7163.1863.2124,953
1/14/201564.0264.4463.8264.3412,773
1/13/201564.9965.7464.1964.6724,327
1/12/201565.3265.4164.2864.5727,659
1/9/201566.0566.0565.2165.3124,027
1/8/201564.8766.0864.8066.0526,191
1/6/201565.5165.7064.2164.7966,886
1/5/201566.4366.8165.4065.6186,150
1/2/201567.5467.5466.5967.0213,167
12/31/201467.7567.8367.0767.0913,094
12/30/201467.4767.9167.3367.5636,882
12/29/201467.9968.2067.7867.8620,182
12/26/201467.8668.4367.8668.289,942
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center