$70.18 +0.35 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
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
12/24/201468.0468.1867.7967.8310,570
12/23/201468.0568.1567.8567.9022,870
12/22/201467.4868.0067.4867.9194,450
12/19/201466.4867.4366.4867.4132,636
12/18/201465.9966.9965.9966.5361,159
12/17/201464.0165.5064.0165.4320,345
12/16/201465.1365.3263.9464.0431,855
12/15/201466.1466.7165.3465.4731,261
12/12/201465.9766.7865.9766.1416,220
12/11/201465.9667.3165.9666.4942,584
12/10/201466.8667.0365.8566.0021,991
12/9/201465.7767.2765.1767.1524,663
12/8/201467.1967.5666.0466.40124,827
12/5/201467.4067.6767.3767.4421,219
12/4/201467.3767.7867.2567.5117,675
12/3/201467.6367.7567.4167.5311,103
12/2/201467.5467.8767.5467.8527,021
12/1/201468.6368.9067.2967.4157,730
11/28/201469.2569.2568.9768.9711,536
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center