$67.08 +0.55 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Dec. 19, 2014 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
3/3/201471.5372.2171.1771.93106,252
2/28/201473.5373.9771.9372.8686,366
2/27/201472.8073.4572.8073.2788,535
2/26/201472.3273.4072.3272.5864,150
2/25/201472.0872.5571.6472.2095,563
2/24/201471.6272.2971.2471.8861,219
2/21/201472.0172.0771.2071.2062,685
2/20/201471.1371.8470.6471.7198,387
2/19/201471.7071.8370.9671.1272,479
2/18/201470.7671.8070.4771.6864,469
2/14/201470.8670.8670.1770.6061,136
2/13/201468.9570.7668.6470.65135,825
2/12/201469.4969.6569.1969.25143,966
2/11/201469.1069.3568.4769.3196,258
2/10/201468.6468.9568.3768.8660,543
2/7/201467.4268.7267.2668.6890,543
2/6/201465.9866.8865.9866.8229,118
2/5/201465.8366.1264.8065.90168,039
2/4/201465.5966.3765.4766.2874,056
2/3/201467.4567.5264.9365.32151,796
1/31/201466.9367.9466.1067.3354,006
1/30/201467.3468.1267.0167.86107,748
1/29/201466.4766.5065.3165.3793,947
1/28/201465.9067.3265.9067.2771,609
1/27/201466.9967.2564.7565.52270,961
1/24/201468.1568.1766.8266.83108,828
1/23/201469.0069.0068.1968.7654,393
1/22/201469.2369.3568.6869.2759,715
1/21/201468.8569.1568.1669.1579,925
1/17/201469.0669.0968.0468.32142,868
1/16/201468.6569.0968.3069.07109,792
1/15/201468.6268.8968.2068.79145,585
1/14/201467.2668.4067.1368.4047,106
1/13/201468.3068.6366.6866.85110,743
1/10/201468.1868.3167.6368.2268,492
1/9/201469.6969.6967.7468.16110,434
1/8/201468.9969.4768.6468.96106,939
1/7/201468.0368.8967.9068.7886,361
1/6/201467.5367.7766.8267.6559,923
1/3/201467.8868.0667.1567.3870,393
1/2/201468.3168.3167.4567.7391,462
12/31/201367.7868.4767.7168.4769,865
12/30/201368.1268.1367.2667.5380,983
12/27/201368.9968.9968.0268.1141,758
12/26/201368.8068.8068.3068.6164,785
12/24/201368.8168.8868.1468.4443,418
12/23/201368.2168.6867.9368.67135,285
12/20/201367.3367.7566.8067.71131,577
12/19/201366.5366.8866.2566.8183,989
12/18/201365.8966.6765.0166.5853,505
12/17/201365.6965.8165.4065.5233,995
12/16/201365.1665.7065.1665.5268,375
12/13/201365.1165.3964.8665.0824,595
12/12/201364.5865.1164.2864.9836,120
12/11/201365.8465.8464.2564.4579,246
12/10/201364.6165.9364.5065.9366,716
12/9/201365.0065.3564.4664.8032,418
12/6/201365.2065.2564.3864.6839,645
12/5/201364.5664.7764.2464.6518,516
12/4/201363.7764.5963.5864.5027,685
12/3/201364.1564.2863.7964.1033,055
12/2/201364.9064.9664.1564.4588,835
11/29/201364.4964.9064.4964.9018,421
11/27/201363.6364.4463.5064.4433,984
11/26/201363.0063.8262.3763.7352,983
11/25/201363.5063.5262.3762.8195,347
11/22/201363.4963.5563.1663.2828,476
11/21/201362.9763.4962.8963.4433,905
11/20/201363.5063.7462.3262.6529,358
11/19/201363.9063.9062.6563.0744,835
11/18/201364.9664.9663.4463.6682,742
11/15/201364.4064.8664.4064.72167,737
11/14/201363.9064.4363.6564.4343,501
11/13/201362.1163.7061.7763.7042,849
11/12/201362.3862.7461.7762.1574,665
11/11/201362.1062.5961.9162.5045,023
11/8/201361.3262.2061.1962.1356,100
11/7/201363.0663.0660.8660.9882,919
11/6/201363.5863.5962.3362.7048,352
11/5/201362.8363.3762.4863.2730,538
11/4/201362.6062.9862.5062.9696,932
11/1/201362.9063.2662.3762.9645,780
10/31/201362.2563.1761.7762.6573,624
10/30/201363.6563.7362.1062.4947,015
10/29/201362.6863.3562.3263.2736,310
10/28/201363.9963.9962.0562.3176,141
10/25/201364.0664.1663.0063.2246,761
10/24/201363.2563.4262.7663.2371,900
10/23/201363.2563.2562.2662.9855,588
10/22/201364.3364.7662.6063.38131,132
10/21/201364.2664.3463.6963.93120,787
10/18/201362.8063.8462.7563.76101,534
10/17/201361.5061.7261.0861.5369,046
10/16/201361.5961.7861.0961.6372,817
10/15/201361.4261.6860.7660.9763,379
10/14/201360.5661.3860.1261.24129,277
10/11/201360.1961.1660.1960.9173,891
10/10/201359.6260.6059.6260.4999,520
10/9/201359.2159.2657.5058.59238,326
10/8/201361.7061.8058.7959.00171,642
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center