$69.01 +0.02 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Nov. 26, 2014 | 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
11/26/201468.6269.1568.6269.0124,469
11/25/201468.6068.9968.5668.9935,026
11/24/201468.4068.7168.3868.5818,293
11/21/201469.0369.0368.0968.1923,221
11/20/201467.6568.2567.5068.0630,795
11/19/201468.3668.3667.5967.7361,573
11/18/201468.3268.9968.3268.5972,171
11/17/201468.8268.9668.1968.3012,531
11/14/201467.9969.1967.9968.9417,841
11/13/201468.3868.9367.9067.9821,587
11/12/201467.8368.5467.8368.5021,180
11/11/201467.5968.3267.5968.2563,100
11/10/201466.7667.9166.7667.7912,683
11/7/201466.3067.0866.3066.8268,244
11/6/201466.4266.8366.2666.5236,579
11/5/201467.7667.7666.4766.6826,417
11/4/201467.2867.8067.1267.8014,890
11/3/201468.0168.4467.7667.8626,138
10/31/201468.0568.2867.5868.2460,303
10/30/201465.4366.9865.4366.5314,223
10/29/201466.4766.5065.7365.8331,395
10/28/201465.2066.9465.2066.9453,218
10/27/201465.0965.7865.0965.6526,660
10/24/201465.2965.9365.1065.8815,571
10/23/201465.3266.3365.2765.6953,991
10/22/201465.6266.1764.8064.8020,748
10/21/201464.6865.6264.4565.5727,773
10/20/201463.0364.0563.0363.9827,249
10/17/201463.6363.7562.7163.2622,165
10/16/201461.3363.2361.0062.7143,557
10/15/201462.1463.8961.5663.8069,571
10/14/201463.3564.1362.8963.5532,663
10/13/201463.9164.4862.8763.1871,755
10/10/201466.0366.2164.0564.3042,464
10/9/201467.5367.5366.0866.3429,616
10/8/201466.5867.8065.6567.6823,988
10/7/201467.2867.6266.4166.4112,940
10/6/201468.1068.4967.4167.6522,636
10/3/201467.7768.3267.4567.7848,989
10/2/201466.8567.3866.0167.2157,536
10/1/201468.0068.0066.5967.0340,587
9/30/201468.6268.6267.9468.3815,056
9/29/201467.6168.2067.6167.9111,473
9/26/201467.8668.3867.6768.2222,365
9/25/201468.7868.7867.5167.7228,166
9/24/201468.3169.0568.1068.9414,902
9/23/201467.9068.6167.8668.27216,506
9/22/201469.1869.1867.6668.2946,066
9/19/201469.8070.1669.0569.6530,430
9/18/201469.2969.8769.2969.8640,615
9/17/201469.3069.7869.0569.2228,753
9/16/201468.2769.5168.1169.4232,529
9/15/201470.0570.0568.0568.5838,700
9/12/201470.0470.2069.7870.0932,575
9/11/201469.6570.0569.3569.9846,904
9/10/201469.7469.9869.5069.8611,295
9/9/201471.0871.0869.4469.6921,704
9/8/201470.5671.0970.5570.9822,339
9/5/201470.3870.7070.0470.7012,710
9/4/201470.6471.1170.1370.2019,226
9/3/201470.9471.1870.1370.2818,275
9/2/201469.9570.7369.9570.7340,557
8/29/201469.5369.9569.3269.7592,127
8/28/201469.5269.6769.2769.399,514
8/27/201470.5170.5169.7769.8219,891
8/26/201470.2970.6370.0170.3756,332
8/25/201470.4970.8470.0070.1416,832
8/22/201470.0170.3469.7570.3010,771
8/21/201470.1470.3969.9470.0912,319
8/20/201470.1470.2669.8370.0837,804
8/19/201470.1870.4070.1170.3948,081
8/18/201469.8070.1569.6070.0225,846
8/15/201469.4469.6468.5369.1216,711
8/14/201469.4069.4068.8769.3221,443
8/13/201468.6769.2468.4369.0615,273
8/12/201468.8268.8267.8068.0818,512
8/11/201468.3068.8668.0468.6851,241
8/8/201467.9268.0867.5168.089,910
8/7/201468.0768.1167.3867.82120,808
8/6/201466.9067.9166.6567.4621,064
8/5/201468.1068.2267.0467.5114,920
8/4/201467.3168.6467.3168.5333,405
8/1/201467.7268.0466.5467.35223,247
7/31/201468.6468.7967.5667.95108,282
7/30/201469.0969.3668.7269.3634,994
7/29/201469.2669.2668.5268.7412,980
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center