PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $68.85

down -0.19


29/7/2014 12:13 PM  |  NASDAQ : PNQI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
7/28/201469.0069.2768.2669.0416,401
7/25/201468.8469.0168.5269.0125,836
7/24/201468.7869.5468.6169.3160,442
7/23/201468.2268.5868.0268.3924,735
7/22/201467.9168.3067.7568.1611,784
7/21/201467.3467.8167.1867.7338,123
7/18/201466.7167.5166.2867.5022,601
7/17/201466.9067.2965.7965.9668,939
7/16/201468.0168.0167.2067.3412,633
7/15/201468.0368.0367.0167.6235,650
7/14/201467.5768.2467.5567.8756,404
7/11/201466.6367.4266.6167.1450,118
7/10/201465.6766.8665.3466.4929,191
7/9/201466.6067.1166.1267.0438,091
7/8/201468.1468.5965.6866.3566,498
7/7/201469.4769.4768.2968.3432,489
7/3/201469.2169.4769.0469.4723,535
7/2/201469.4869.6668.8469.0137,041
7/1/201468.4669.3768.3269.2745,020
6/30/201468.0268.4467.9668.0260,825
6/27/201467.5068.0567.5067.8921,039
6/26/201467.8567.9267.3467.7924,164
6/25/201466.6567.9066.4367.7322,805
6/24/201467.0267.9066.6466.9369,645
6/20/201466.9266.9266.0066.4223,827
6/19/201467.3667.3666.4166.8023,384
6/18/201466.7767.3066.1667.3041,102
6/17/201466.3866.7366.0366.4858,774
6/16/201465.5666.0865.3765.9417,962
6/13/201466.2566.2565.5765.7819,402
6/12/201466.3066.4465.4465.5321,344
6/11/201465.6066.3164.0066.2030,424
6/10/201465.2965.8965.2965.6319,891
6/9/201465.1065.7765.1065.3753,895
6/6/201464.9065.5064.8765.2229,357
6/5/201463.7065.0263.7064.7843,339
6/4/201463.6464.1563.1463.8422,970
6/3/201463.8363.9563.6063.7114,690
6/2/201464.1864.3763.6764.1428,017
5/30/201465.2365.2363.9264.4155,635
5/29/201464.5765.1664.4765.0648,739
5/28/201465.0065.0064.1664.5728,287
5/27/201464.4564.8364.1664.7185,563
5/23/201463.0164.0062.6563.9927,073
5/22/201462.8363.1562.6762.9320,737
5/21/201461.6762.6861.6762.6626,859
5/20/201461.6562.1561.2361.5120,119
5/19/201460.5761.9560.5061.9536,233
5/16/201460.9360.9860.1560.8219,018
5/15/201460.6660.8359.6860.5528,187
5/13/201461.9162.1861.4061.5929,831
5/12/201460.1061.8360.1061.8351,804
5/8/201459.0060.4858.7258.9595,903
5/7/201460.8660.8658.6859.2479,664
5/6/201462.6462.6460.9260.9444,533
5/5/201461.7762.7561.4662.6126,936
5/2/201462.7062.9862.1562.3984,008
5/1/201461.7363.1761.7362.6229,068
4/30/201460.9861.5860.2761.5738,626
4/29/201460.2061.6460.1561.4992,709
4/28/201461.3361.3558.7860.02226,286
4/25/201463.5363.5361.2061.2572,969
4/24/201465.2265.2263.0064.0880,253
4/23/201465.5065.5764.2364.2749,997
4/22/201465.0165.9064.9065.4074,838
4/21/201464.3264.6363.5464.5035,184
4/17/201463.7764.4263.3264.0843,516
4/16/201463.6264.0362.5364.0392,931
4/15/201462.5062.6660.2162.43143,893
4/14/201462.2763.1461.5062.0992,931
4/11/201462.0663.2361.3361.65131,603
4/10/201465.9165.9162.6162.9780,569
4/9/201464.5365.9064.0365.6854,960
4/8/201462.6664.1662.6664.0470,339
4/7/201462.8163.8261.3562.18435,968
4/4/201466.2066.2063.1563.47258,274
4/3/201467.5867.8965.3065.8778,209
4/2/201468.1068.3567.2267.4499,386
4/1/201466.4267.8666.4267.8161,884
3/31/201466.2166.8765.8665.93250,358
3/28/201465.8366.8865.4465.5760,631
3/27/201466.0066.4364.4065.48232,322
3/26/201468.5168.5166.0366.22154,444
3/25/201468.2868.9967.1667.7390,482
3/24/201470.2270.2967.2668.01203,667
3/21/201471.2171.2769.8369.8384,179
3/20/201470.8871.2170.3070.4435,046
3/19/201472.0372.0370.6871.0953,253
3/18/201471.6272.0071.3772.0068,968
3/17/201471.1771.4770.6571.2573,395
3/14/201470.4071.1870.2270.4636,128
3/13/201472.9373.0170.4070.66109,440
3/12/201471.4972.5270.7872.5181,280
3/11/201473.4273.4471.8471.9862,491
3/10/201473.8573.9572.6473.2154,823
3/7/201474.7574.8773.4173.82102,984
3/6/201474.5074.7274.1674.4685,128
3/5/201474.0374.2873.7774.2869,663
3/4/201473.2573.7572.9973.72141,583
3/3/201471.5372.2171.1771.93106,252
Trading Center