$69.32 -0.93 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Sep. 4, 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
9/4/201569.2369.5968.8269.3265,798
9/3/201570.7971.1170.1170.2517,086
9/2/201570.4070.4969.2370.3411,721
9/1/201569.4270.6768.9269.3016,063
8/31/201571.8872.3371.2571.4928,426
8/28/201572.4472.6171.9372.4023,053
8/27/201571.0072.2471.0071.9832,258
8/26/201568.2869.8867.0069.8827,361
8/25/201569.4269.6567.0067.0063,007
8/24/201563.3569.3655.5966.73146,198
8/21/201571.1871.9369.6769.9956,316
8/20/201574.4474.4472.1972.2833,367
8/19/201575.3275.3674.5575.0415,676
8/18/201575.8575.8575.3875.3811,118
8/17/201575.2975.9975.2175.968,944
8/14/201575.0475.6975.0475.6412,169
8/13/201575.5575.7975.0675.645,688
8/12/201575.0075.4473.8275.3130,221
8/11/201576.3376.7375.3675.8520,353
8/10/201576.6877.1676.4876.7215,864
8/7/201576.6877.0075.9876.3136,004
8/6/201578.3578.3976.6877.0535,124
8/5/201578.4678.7378.0578.0523,793
8/4/201576.5277.1776.3977.0010,911
8/3/201576.5176.8075.6776.1324,176
7/31/201576.5777.1776.5776.7517,376
7/30/201576.3676.7975.7976.738,464
7/29/201576.2576.3975.5676.3815,789
7/28/201576.2776.3275.2076.2942,071
7/27/201576.8376.9375.8676.1746,798
7/24/201579.4779.4777.4277.6431,634
7/23/201578.4578.5877.6677.9214,613
7/22/201578.4978.5878.1378.3810,050
7/21/201578.2178.8578.1878.6122,250
7/20/201578.2678.6877.6578.2729,842
7/17/201577.3378.1877.3378.0644,083
7/16/201575.0376.0375.0376.0326,413
7/15/201575.0475.0473.9374.0123,585
7/14/201574.7075.3174.6675.0521,952
7/13/201573.5774.5473.5774.5314,219
7/10/201572.8973.0272.5772.988,772
7/9/201572.2572.6572.1072.146,137
7/8/201571.0771.4570.9070.9511,534
7/7/201572.3072.3070.2272.2443,227
7/6/201572.5472.9872.1272.2429,577
7/2/201573.1973.2672.8073.146,921
7/1/201573.9973.9972.9673.207,832
6/30/201572.4273.5072.4273.339,614
6/29/201572.9373.3072.1272.2320,517
6/26/201574.5074.5073.6773.9910,298
6/25/201575.3175.3174.5874.758,853
6/24/201575.2875.4074.8574.999,097
6/23/201575.0075.4574.6475.3910,663
6/22/201574.7975.0574.6674.8417,752
6/19/201574.9974.9974.3674.3910,234
6/18/201574.2174.8874.2174.8615,968
6/17/201574.4174.5373.9174.1528,486
6/16/201573.5073.9073.4773.807,620
6/15/201573.9073.9073.2973.585,723
6/12/201573.8474.2873.8474.176,147
6/11/201574.4274.4274.1174.1119,408
6/10/201573.2274.4673.2274.1410,120
6/9/201573.2873.2872.3973.176,703
6/8/201574.2474.2673.1373.3716,418
6/5/201573.6174.2573.5674.2242,248
6/4/201573.6174.0073.3873.5210,434
6/3/201573.9574.2473.7874.064,870
6/2/201573.3673.9173.1473.764,947
6/1/201573.2473.9073.2073.5910,116
5/29/201573.5273.7172.9173.0515,836
5/28/201573.6273.6973.3573.565,509
5/27/201573.3673.8573.1273.8369,675
5/26/201574.2774.3173.0973.2810,988
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!