PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $68.74

down -0.30


29/7/2014 04:00 PM  |  NASDAQ : PNQI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
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
7/9/201350.6350.8750.2750.8347,661
7/8/201350.0650.3050.0650.299,243
7/5/201349.5549.7149.2649.668,220
7/3/201348.8549.3948.8549.184,633
7/2/201349.2549.4948.8049.038,006
7/1/201349.0349.4949.0349.2418,690
6/28/201348.5648.9148.3648.906,928
6/27/201348.4948.7948.4948.679,573
6/26/201348.1748.1947.9748.114,837
6/25/201347.3947.5947.0347.5921,399
6/24/201347.0847.2546.3946.9515,563
6/21/201347.9547.9547.1047.5913,696
6/20/201348.4848.4847.4547.6437,426
6/19/201349.3349.4548.9549.166,057
6/18/201348.9749.3648.9749.276,105
6/17/201348.7249.0148.7248.813,412
6/14/201348.2148.2147.9448.045,049
6/13/201347.4148.1347.4148.102,915
6/12/201348.5148.5147.3847.528,116
6/11/201348.5848.6948.2648.267,934
6/10/201348.6649.0248.5648.928,578
6/7/201347.8248.4247.8248.4211,734
6/6/201347.2947.6446.9747.6463,037
6/5/201347.6647.6647.1247.219,270
6/4/201348.1048.1947.4447.806,892
6/3/201348.5948.5947.5048.059,538
5/31/201348.8348.9248.5048.509,622
5/30/201348.2148.7248.2148.7111,009
5/29/201348.3548.3547.8247.9610,050
5/28/201348.8649.1548.5348.5338,348
5/24/201348.0348.3748.0248.378,766
5/23/201347.8748.6047.2448.4127,337
5/22/201349.5949.9148.3048.5821,552
5/21/201350.0350.0949.7149.7420,261
5/20/201349.6550.0349.6549.9213,898
5/17/201349.2149.5949.2149.5915,383
5/16/201349.5849.5849.0149.0611,516
Trading Center