POWERSHARES NASDAQ INTERNET $48.37

down -0.04


24/5/2013 04:24 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
12/31/2012 40.59 41.46 40.59 41.46 177
12/28/2012 40.68 40.85 40.68 40.74 98
12/27/2012 40.84 40.84 40.27 40.81 28
12/26/2012 41.02 41.06 40.82 40.90 512
12/24/2012 41.23 41.23 40.94 41.00 44
12/21/2012 41.38 41.38 40.15 41.18 164
12/20/2012 41.63 41.72 41.20 41.72 33
12/19/2012 41.60 41.66 41.49 41.49 770
12/18/2012 40.98 41.55 40.95 41.42 88
12/17/2012 40.33 40.73 40.19 40.73 79
12/14/2012 40.05 40.32 40.05 40.19 25
12/13/2012 40.31 40.51 39.97 40.01 27
12/12/2012 40.20 40.57 40.13 40.35 63
12/11/2012 39.83 40.16 39.83 40.05 60
12/10/2012 39.69 39.74 39.50 39.50 16
12/7/2012 39.90 39.90 39.67 39.81 57
12/6/2012 39.37 39.77 39.37 39.74 13
12/5/2012 39.66 39.66 39.29 39.34 110
12/4/2012 39.91 39.91 39.28 39.55 35
12/3/2012 40.36 40.36 39.90 39.96 42
11/30/2012 40.29 40.29 39.91 40.10 53
11/29/2012 40.17 40.49 40.08 40.36 65
11/28/2012 39.36 40.01 39.36 40.01 51
11/27/2012 39.50 39.72 39.50 39.51 91
11/26/2012 39.62 39.62 39.28 39.47 107
11/23/2012 39.26 39.38 39.22 39.38 239
11/21/2012 39.11 39.13 38.76 39.09 342
11/20/2012 38.70 39.02 38.68 38.87 63
11/19/2012 38.39 38.67 38.39 38.54 138
11/16/2012 37.92 38.10 37.60 37.99 127
11/15/2012 37.82 38.00 37.48 37.87 83
11/14/2012 38.78 38.78 37.80 37.89 318
11/13/2012 38.96 39.15 38.68 38.68 43
11/12/2012 38.93 39.09 38.81 39.04 239
11/9/2012 38.67 39.06 38.58 38.84 111
11/8/2012 39.46 39.51 39.00 39.01 49
11/7/2012 40.01 40.01 39.38 39.60 109
11/6/2012 40.15 40.55 40.15 40.55 71
11/5/2012 40.00 40.16 39.70 40.16 42
11/2/2012 40.70 40.70 40.07 40.07 171
11/1/2012 39.84 40.18 39.68 40.16 220
10/31/2012 39.88 39.88 39.48 39.53 22
10/26/2012 39.77 40.02 39.30 40.02 214
10/25/2012 39.98 39.98 39.65 39.81 162
10/24/2012 40.21 40.21 39.60 39.61 47
10/23/2012 39.73 40.27 39.57 40.13 152
10/22/2012 39.90 40.25 39.85 40.06 256
10/19/2012 40.79 40.79 39.81 40.00 97
10/18/2012 41.43 41.72 40.50 40.85 141
10/17/2012 41.39 41.68 41.33 41.48 30
10/16/2012 41.36 41.49 41.21 41.41 59
10/15/2012 41.12 41.26 40.72 41.26 66
10/12/2012 41.08 41.10 40.92 40.99 99
10/11/2012 41.32 41.37 41.00 41.14 243
10/10/2012 41.26 41.37 40.88 40.93 109
10/9/2012 42.09 42.09 41.24 41.28 79
10/8/2012 42.15 42.40 42.07 42.30 23
10/5/2012 42.86 42.95 42.30 42.35 43
10/4/2012 42.17 42.53 42.17 42.52 82
10/3/2012 41.91 42.18 41.82 42.18 67
10/2/2012 41.80 41.80 41.51 41.57 55
10/1/2012 42.09 42.09 41.79 41.79 47
9/28/2012 41.90 42.03 41.90 41.98 36
9/27/2012 41.40 42.01 41.40 42.00 43
9/26/2012 41.32 41.49 40.93 41.18 62
9/25/2012 42.34 42.45 41.56 41.59 67
9/24/2012 41.86 42.14 41.86 42.07 114
9/21/2012 42.41 42.41 42.18 42.18 33
9/20/2012 42.11 42.11 41.92 42.04 45
9/19/2012 41.89 42.47 41.89 42.40 90
9/18/2012 41.85 41.90 41.78 41.89 44
9/17/2012 42.27 42.27 41.79 41.88 81
9/14/2012 41.80 42.45 41.80 42.21 146
9/13/2012 40.90 41.72 40.90 41.62 113
9/12/2012 40.81 40.85 40.70 40.77 21
9/11/2012 40.70 40.82 40.65 40.74 104
9/10/2012 40.92 40.97 40.66 40.68 192
9/7/2012 40.94 41.33 40.94 41.08 452
9/6/2012 40.46 40.91 40.46 40.86 68
9/5/2012 40.01 40.04 39.89 39.94 34
9/4/2012 39.85 40.19 39.72 40.13 34
8/31/2012 39.93 39.97 39.80 39.91 43
8/30/2012 39.92 39.92 39.65 39.73 29
8/29/2012 40.08 40.15 39.92 40.15 111
8/28/2012 39.81 40.07 39.81 40.01 81
8/27/2012 39.88 39.88 39.71 39.71 24
8/24/2012 39.66 39.86 39.62 39.82 19
8/23/2012 39.91 39.91 39.50 39.68 53
8/22/2012 39.85 40.15 39.70 40.01 26
8/21/2012 40.08 40.20 39.54 39.55 51
8/20/2012 40.05 40.05 39.82 40.00 45
8/17/2012 40.11 40.20 40.06 40.20 24
8/16/2012 39.65 40.17 39.65 40.05 164
8/15/2012 39.38 39.64 39.38 39.64 20
8/14/2012 39.70 39.70 39.23 39.23 48
8/13/2012 39.71 39.83 39.43 39.52 21
8/10/2012 39.44 39.60 39.32 39.59 275
8/9/2012 39.52 39.71 39.52 39.57 30
8/8/2012 39.90 39.92 39.62 39.64 54
8/7/2012 40.02 40.55 40.02 40.43 178
Marketplace
Trading Center