$69.65 -0.21 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Sep. 19, 2014 | 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
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
10/7/201362.3262.6561.5061.5579,117
10/4/201362.2362.9161.9462.7635,388
10/3/201363.2763.3361.5061.9179,063
10/2/201362.5963.3062.5063.19115,243
10/1/201361.8462.8761.7562.87124,565
9/30/201361.4662.0761.0061.5872,001
9/27/201361.9962.0961.5562.0360,364
9/26/201361.4762.2961.4162.1960,093
9/25/201361.4961.6061.0261.1941,877
9/24/201360.9761.6060.8361.2049,511
9/23/201361.5061.5760.0060.7495,928
9/20/201361.5461.6160.9461.3452,725
9/19/201361.0661.3060.7961.2159,048
9/18/201359.7160.6559.6060.61106,892
9/17/201358.9759.7258.8059.6846,430
9/16/201359.8159.9158.7758.7799,595
9/13/201359.7959.7958.8159.2537,088
9/12/201360.4560.4559.5059.5067,197
9/11/201359.1059.7758.9659.7268,503
9/10/201358.8859.1558.7259.15100,772
9/9/201358.1858.5958.0658.4452,646
9/6/201357.8558.1256.8957.7357,493
9/5/201357.2057.5857.1957.4527,783
9/4/201356.5957.0756.3256.91119,069
9/3/201356.4156.7156.1156.3024,707
8/30/201356.5856.5855.5155.5136,620
8/29/201355.7556.5755.7556.3714,721
8/28/201355.1555.9155.1555.6918,174
8/27/201356.0656.1855.1055.2259,309
8/26/201356.6857.0356.4556.60116,386
8/23/201356.1756.4456.1056.4028,336
8/22/201355.4657.6855.4455.9014,209
8/21/201355.2455.7355.1455.2118,587
8/20/201355.2855.9054.9355.3610,907
8/19/201355.0555.6154.8955.0131,386
8/16/201354.7755.3254.7055.1023,038
8/15/201354.9155.4054.5554.7570,859
8/14/201356.4756.7755.8555.9117,334
8/13/201356.9556.9556.0356.5317,622
8/12/201356.6656.6656.2156.5522,217
8/9/201356.5456.7156.2156.4923,597
8/8/201356.1456.2355.7356.0929,209
8/7/201355.8555.8955.0755.5117,433
8/6/201356.1256.1755.4255.8923,876
8/5/201355.8056.2355.6756.0541,019
8/2/201355.7855.7855.2955.6219,914
8/1/201355.1755.6755.1555.5260,621
7/31/201354.8054.8754.1754.3750,698
7/30/201354.3454.6253.9254.5820,811
7/29/201354.3454.5353.8854.0621,554
7/26/201354.2754.4053.5054.3529,122
7/25/201353.8254.4153.6254.3727,552
7/24/201352.2352.2351.7551.9114,235
7/23/201352.2652.3451.9051.9714,392
7/22/201352.3552.4452.1152.3318,041
7/19/201353.0153.0152.2152.3832,572
7/18/201352.9953.0152.6452.6924,177
7/17/201352.4253.1152.3253.1138,241
7/16/201352.6452.7552.0052.1740,324
7/15/201352.3552.4351.9952.3824,998
7/12/201351.6952.4251.6952.4234,407
7/11/201351.3651.5951.2351.5833,973
7/10/201350.8650.9850.5750.879,892
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center