POWERSHARES NASDAQ INTERNET $48.58

down -1.16


22/5/2013 04:22 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
12/30/2008 13.14 13.33 13.11 13.33 54
12/29/2008 13.30 13.30 13.30 13.30 0
12/26/2008 13.30 13.30 13.30 13.30 0
12/24/2008 13.26 13.30 13.26 13.30 15
12/23/2008 13.25 13.25 13.25 13.25 1
12/22/2008 13.82 13.82 13.27 13.27 53
12/19/2008 13.87 13.95 13.87 13.93 24
12/18/2008 13.63 13.63 13.63 13.63 0
12/17/2008 13.63 13.63 13.63 13.63 0
12/16/2008 13.57 13.63 13.57 13.63 3
12/15/2008 13.39 13.39 13.39 13.39 0
12/12/2008 13.39 13.39 13.39 13.39 0
12/11/2008 13.39 13.39 13.39 13.39 0
12/10/2008 13.39 13.39 13.39 13.39 0
12/9/2008 14.07 14.07 13.39 13.39 3
12/8/2008 13.34 13.50 13.34 13.43 89
12/5/2008 12.61 12.61 12.61 12.61 0
12/4/2008 12.61 12.61 12.61 12.61 5
12/3/2008 11.75 12.14 11.71 12.13 215
12/2/2008 12.00 12.00 12.00 12.00 2
12/1/2008 11.92 11.92 11.92 11.92 16
11/28/2008 12.69 12.72 12.67 12.68 11
11/26/2008 12.40 12.48 11.77 12.48 35
11/25/2008 11.91 11.91 11.91 11.91 1
11/24/2008 10.36 10.36 10.36 10.36 0
11/21/2008 10.65 10.65 10.36 10.36 4
11/20/2008 11.80 11.80 11.80 11.80 0
11/19/2008 11.80 11.80 11.80 11.80 0
11/18/2008 11.75 11.80 11.75 11.80 12
11/17/2008 12.53 12.53 12.53 12.53 3
11/14/2008 12.44 12.44 12.44 12.44 0
11/13/2008 12.29 12.44 12.10 12.44 31
11/12/2008 12.68 12.68 12.68 12.68 2
11/11/2008 14.36 14.36 14.36 14.36 0
11/10/2008 14.36 14.36 14.36 14.36 0
11/7/2008 14.36 14.36 14.36 14.36 3
11/6/2008 14.31 14.35 14.31 14.31 3
11/5/2008 14.97 14.97 14.97 14.97 3
11/4/2008 15.26 15.26 15.24 15.24 2
11/3/2008 15.09 15.09 15.00 15.00 7
10/31/2008 13.47 13.47 13.47 13.47 0
10/30/2008 13.47 13.47 13.47 13.47 0
10/29/2008 13.47 13.47 13.47 13.47 0
10/28/2008 13.47 13.47 13.47 13.47 0
10/27/2008 13.47 13.47 13.47 13.47 0
10/24/2008 13.10 13.47 12.15 13.47 10
10/23/2008 14.81 14.81 14.81 14.81 0
10/22/2008 14.37 15.08 14.37 14.81 35
10/21/2008 15.72 15.72 15.72 15.72 0
10/20/2008 15.41 15.72 15.41 15.72 24
10/17/2008 15.28 15.83 15.23 15.59 76
10/16/2008 14.10 14.10 14.10 14.10 21
10/15/2008 15.02 15.02 14.98 14.98 8
10/14/2008 15.50 16.00 15.50 16.00 3
10/13/2008 14.64 14.64 14.64 14.64 0
10/10/2008 14.65 14.65 14.64 14.64 22
10/9/2008 15.38 15.38 15.38 15.38 2
10/8/2008 15.65 15.65 15.65 15.65 1
10/7/2008 16.65 16.68 16.65 16.65 6
10/6/2008 16.93 16.93 15.93 15.93 135
10/3/2008 17.66 17.66 17.54 17.54 17
10/2/2008 18.29 18.29 17.83 17.83 86
10/1/2008 18.99 18.99 18.62 18.62 47
9/30/2008 18.74 18.86 18.68 18.85 86
9/29/2008 19.90 19.90 17.99 17.99 135
9/26/2008 19.77 19.87 19.69 19.81 71
9/25/2008 20.03 20.31 20.01 20.31 32
9/24/2008 19.88 19.88 19.88 19.88 0
9/23/2008 19.88 19.90 19.88 19.88 11
9/22/2008 20.32 20.32 20.32 20.32 0
9/19/2008 20.32 20.32 20.32 20.32 0
9/18/2008 19.33 20.32 18.99 20.32 44
9/17/2008 19.92 19.92 19.92 19.92 1
9/16/2008 20.43 20.43 20.43 20.43 0
9/15/2008 20.43 20.43 20.43 20.43 0
9/12/2008 20.43 20.43 20.43 20.43 1
9/11/2008 19.84 19.84 19.81 19.81 37
9/10/2008 19.99 19.99 19.99 19.99 1
9/9/2008 20.85 20.88 20.76 20.79 45
9/8/2008 21.20 21.20 21.20 21.20 2
9/5/2008 21.61 21.61 21.61 21.61 0
9/4/2008 21.61 21.61 21.61 21.61 0
9/3/2008 21.77 21.83 21.61 21.61 9
9/2/2008 22.34 22.34 21.77 21.77 12
8/29/2008 22.14 22.14 22.14 22.14 0
8/28/2008 22.14 22.14 22.14 22.14 0
8/27/2008 22.14 22.14 22.14 22.14 0
8/26/2008 22.14 22.14 22.14 22.14 0
8/25/2008 22.14 22.14 22.14 22.14 0
8/22/2008 22.14 22.14 22.14 22.14 0
8/21/2008 22.14 22.14 22.14 22.14 0
8/20/2008 22.10 22.14 22.10 22.14 18
8/19/2008 22.20 22.21 22.15 22.15 24
8/18/2008 22.64 22.64 22.64 22.64 2
8/15/2008 23.02 23.02 22.76 22.88 45
8/14/2008 22.52 22.92 22.52 22.92 20
8/13/2008 22.57 22.66 22.55 22.55 19
8/12/2008 24.46 24.46 22.61 22.68 17
8/11/2008 22.53 22.81 22.53 22.80 24
8/8/2008 21.70 22.22 21.68 22.22 23
Marketplace
Trading Center