$76.38 +0.09 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Jul. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
3/5/201570.9571.6770.9571.368,565
3/4/201570.9371.1170.3970.7921,523
3/3/201571.0371.0370.5170.9718,467
3/2/201570.3571.2070.3571.2015,486
2/27/201571.0971.0970.3470.4426,262
2/26/201570.5571.2870.5570.9416,788
2/25/201570.4570.8670.3970.4719,919
2/24/201570.0070.2969.9370.1816,007
2/23/201570.7470.7469.9870.1714,813
2/20/201570.4170.7870.0770.6738,817
2/19/201569.6370.4569.6370.4138,141
2/18/201569.3769.9669.3769.6825,537
2/17/201569.6369.8069.3869.6624,127
2/13/201568.8069.8168.8069.7822,180
2/12/201568.1469.0068.1468.8727,741
2/11/201567.6267.8967.5767.7313,933
2/10/201567.1267.8467.0167.7820,037
2/9/201566.7967.1266.7866.8818,323
2/6/201567.5367.7767.1267.2127,982
2/5/201567.4367.9967.4367.99119,224
2/4/201567.3667.7567.2067.2946,674
2/3/201566.6667.5566.6567.51121,062
2/2/201566.4466.6265.3966.6291,743
1/30/201566.2366.9566.0266.4544,239
1/29/201565.3466.1064.4166.1088,603
1/28/201567.1467.1465.4665.5646,292
1/27/201566.9767.1166.2066.7166,899
1/26/201567.7768.0167.3767.65449,246
1/23/201567.2168.2667.2167.88114,530
1/22/201566.0067.5065.8267.2678,749
1/21/201564.9365.8964.8065.5921,401
1/20/201564.3564.6963.8664.5033,313
1/16/201563.2664.2563.2664.1519,062
1/15/201564.7164.7163.1863.2124,953
1/14/201564.0264.4463.8264.3412,773
1/13/201564.9965.7464.1964.6724,327
1/12/201565.3265.4164.2864.5727,659
1/9/201566.0566.0565.2165.3124,027
1/8/201564.8766.0864.8066.0526,191
1/6/201565.5165.7064.2164.7966,886
1/5/201566.4366.8165.4065.6186,150
1/2/201567.5467.5466.5967.0213,167
12/31/201467.7567.8367.0767.0913,094
12/30/201467.4767.9167.3367.5636,882
12/29/201467.9968.2067.7867.8620,182
12/26/201467.8668.4367.8668.289,942
12/24/201468.0468.1867.7967.8310,570
12/23/201468.0568.1567.8567.9022,870
12/22/201467.4868.0067.4867.9194,450
12/19/201466.4867.4366.4867.4132,636
12/18/201465.9966.9965.9966.5361,159
12/17/201464.0165.5064.0165.4320,345
12/16/201465.1365.3263.9464.0431,855
12/15/201466.1466.7165.3465.4731,261
12/12/201465.9766.7865.9766.1416,220
12/11/201465.9667.3165.9666.4942,584
12/10/201466.8667.0365.8566.0021,991
12/9/201465.7767.2765.1767.1524,663
12/8/201467.1967.5666.0466.40124,827
12/5/201467.4067.6767.3767.4421,219
12/4/201467.3767.7867.2567.5117,675
12/3/201467.6367.7567.4167.5311,103
12/2/201467.5467.8767.5467.8527,021
12/1/201468.6368.9067.2967.4157,730
11/28/201469.2569.2568.9768.9711,536
11/26/201468.6269.1568.6269.0124,469
11/25/201468.6068.9968.5668.9935,026
11/24/201468.4068.7168.3868.5818,293
11/21/201469.0369.0368.0968.1923,221
11/20/201467.6568.2567.5068.0630,795
11/19/201468.3668.3667.5967.7361,573
11/18/201468.3268.9968.3268.5972,171
11/17/201468.8268.9668.1968.3012,531
11/14/201467.9969.1967.9968.9417,841
11/13/201468.3868.9367.9067.9821,587
11/12/201467.8368.5467.8368.5021,180
11/11/201467.5968.3267.5968.2563,100
11/10/201466.7667.9166.7667.7912,683
11/7/201466.3067.0866.3066.8268,244
11/6/201466.4266.8366.2666.5236,579
11/5/201467.7667.7666.4766.6826,417
11/4/201467.2867.8067.1267.8014,890
11/3/201468.0168.4467.7667.8626,138
10/31/201468.0568.2867.5868.2460,303
10/30/201465.4366.9865.4366.5314,223
10/29/201466.4766.5065.7365.8331,395
10/28/201465.2066.9465.2066.9453,218
10/27/201465.0965.7865.0965.6526,660
10/24/201465.2965.9365.1065.8815,571
10/23/201465.3266.3365.2765.6953,991
10/22/201465.6266.1764.8064.8020,748
10/21/201464.6865.6264.4565.5727,773
10/20/201463.0364.0563.0363.9827,249
10/17/201463.6363.7562.7163.2622,165
10/16/201461.3363.2361.0062.7143,557
10/15/201462.1463.8961.5663.8069,571
10/14/201463.3564.1362.8963.5532,663
10/13/201463.9164.4862.8763.1871,755
10/10/201466.0366.2164.0564.3042,464
10/9/201467.5367.5366.0866.3429,616
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!