POWERSHARES NASDAQ INTERNET $48.41

down -0.17


23/5/2013 04:23 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
5/23/2013 47.87 48.60 47.24 48.41 274
5/22/2013 49.59 49.91 48.30 48.58 216
5/21/2013 50.03 50.09 49.71 49.74 203
5/20/2013 49.65 50.03 49.65 49.92 139
5/17/2013 49.21 49.59 49.21 49.59 154
5/16/2013 49.58 49.58 49.01 49.06 115
5/15/2013 49.20 49.86 49.20 49.58 143
5/14/2013 48.50 49.26 48.43 49.26 84
5/13/2013 48.57 48.57 48.25 48.49 71
5/10/2013 47.80 48.33 47.80 48.30 78
5/9/2013 47.73 47.97 47.29 47.69 87
5/8/2013 47.25 47.84 47.25 47.84 71
5/7/2013 47.51 47.61 47.19 47.46 94
5/6/2013 47.26 47.37 47.19 47.26 117
5/3/2013 47.02 47.34 47.02 47.22 100
5/2/2013 45.97 46.72 45.97 46.67 111
5/1/2013 46.12 46.15 45.75 45.85 212
4/30/2013 45.76 46.13 45.75 46.11 59
4/29/2013 45.94 46.07 45.83 45.83 101
4/26/2013 45.77 45.78 45.46 45.70 134
4/25/2013 45.78 46.61 45.78 46.40 39
4/24/2013 45.18 45.53 45.15 45.42 52
4/23/2013 45.01 45.27 45.00 45.27 77
4/22/2013 43.94 44.21 43.58 44.21 172
4/19/2013 43.78 44.07 43.54 43.89 66
4/18/2013 44.11 44.23 43.39 43.57 124
4/17/2013 44.95 44.95 44.28 44.41 161
4/16/2013 45.08 45.38 44.93 45.36 709
4/15/2013 45.65 45.65 44.57 44.78 85
4/12/2013 45.80 45.85 45.42 45.80 62
4/11/2013 45.47 45.94 45.47 45.94 287
4/10/2013 44.71 45.47 44.71 45.45 55
4/9/2013 44.18 44.61 44.18 44.50 36
4/8/2013 44.31 44.31 44.06 44.20 40
4/5/2013 43.80 44.41 43.62 44.38 246
4/4/2013 44.26 44.46 44.23 44.35 287
4/3/2013 44.84 44.84 44.24 44.38 220
4/2/2013 44.85 45.09 44.84 44.91 51
4/1/2013 45.13 45.13 44.69 44.78 87
3/28/2013 44.95 45.06 44.77 45.06 45
3/27/2013 44.53 45.04 44.53 45.02 24
3/26/2013 44.59 44.84 44.59 44.77 84
3/25/2013 44.88 44.95 44.36 44.45 204
3/22/2013 44.52 44.72 44.40 44.67 236
3/21/2013 44.34 44.69 44.34 44.39 178
3/20/2013 44.29 44.65 44.28 44.58 88
3/19/2013 44.42 44.55 43.68 44.14 94
3/18/2013 44.14 44.55 43.75 44.29 96
3/15/2013 45.14 45.14 44.54 44.60 163
3/14/2013 45.31 45.40 44.97 45.08 108
3/13/2013 45.46 45.58 45.12 45.21 82
3/12/2013 45.42 45.44 45.04 45.31 121
3/11/2013 46.00 46.00 45.47 45.65 153
3/8/2013 45.84 45.87 45.60 45.84 54
3/7/2013 45.64 45.66 45.45 45.66 55
3/6/2013 45.84 46.00 45.51 45.59 73
3/5/2013 45.59 45.96 45.58 45.85 141
3/4/2013 44.84 45.13 44.84 45.13 24
3/1/2013 44.41 44.87 44.41 44.86 17
2/28/2013 44.38 44.78 44.36 44.65 81
2/27/2013 44.24 44.81 44.23 44.58 62
2/26/2013 44.24 44.24 43.54 44.07 67
2/25/2013 44.89 44.91 43.86 43.86 92
2/22/2013 44.72 44.72 44.32 44.69 193
2/21/2013 44.68 44.76 44.06 44.60 276
2/20/2013 45.65 45.68 44.65 44.71 171
2/19/2013 45.43 45.65 45.32 45.60 80
2/15/2013 45.63 45.75 45.32 45.39 108
2/14/2013 45.15 45.66 45.15 45.66 52
2/13/2013 45.01 45.18 44.87 44.95 68
2/12/2013 45.15 45.15 45.04 45.09 35
2/11/2013 45.04 45.04 44.74 44.93 55
2/8/2013 44.71 45.10 44.71 45.06 70
2/7/2013 44.78 44.78 44.10 44.55 133
2/6/2013 44.72 45.12 44.72 44.95 126
2/5/2013 44.49 44.83 44.31 44.77 58
2/4/2013 45.19 45.19 44.61 44.66 105
2/1/2013 45.15 45.48 45.04 45.35 60
1/31/2013 44.66 44.90 44.25 44.88 172
1/30/2013 45.37 45.37 44.84 44.86 104
1/29/2013 45.32 45.42 44.78 45.00 365
1/28/2013 46.25 46.25 45.32 45.45 325
1/25/2013 44.77 45.75 44.77 45.59 155
1/24/2013 44.01 44.76 44.01 44.59 147
1/23/2013 43.32 43.63 43.31 43.52 183
1/22/2013 43.28 43.28 42.95 43.14 244
1/18/2013 43.28 43.36 43.17 43.34 33
1/17/2013 43.15 43.34 43.13 43.24 121
1/16/2013 43.12 43.18 42.97 43.17 45
1/15/2013 43.46 43.46 43.00 43.31 112
1/14/2013 43.51 43.57 43.31 43.49 75
1/11/2013 43.05 43.38 43.05 43.37 63
1/10/2013 43.16 43.16 42.72 43.16 58
1/9/2013 42.82 42.95 42.81 42.82 68
1/8/2013 43.05 43.10 42.53 42.69 146
1/7/2013 42.80 43.07 42.49 43.07 83
1/4/2013 42.58 42.90 42.50 42.88 34
1/3/2013 42.69 42.94 42.55 42.56 94
1/2/2013 42.80 42.80 42.23 42.57 74
12/31/2012 40.59 41.46 40.59 41.46 177
Marketplace
Trading Center