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
8/3/2012 39.39 39.39 39.15 39.17 57
8/2/2012 38.09 38.14 38.03 38.14 30
8/1/2012 38.52 38.66 38.49 38.59 93
7/31/2012 39.17 39.30 38.82 38.82 36
7/30/2012 39.65 39.65 39.13 39.24 16
7/27/2012 38.04 39.71 38.04 39.71 21
7/26/2012 37.61 37.87 37.61 37.83 51
7/25/2012 37.36 37.36 37.11 37.12 41
7/24/2012 38.14 38.14 37.34 37.51 167
7/23/2012 37.50 37.74 37.02 37.66 58
7/20/2012 38.21 38.34 38.02 38.26 60
7/19/2012 37.84 38.48 37.84 38.32 73
7/18/2012 36.90 37.57 36.90 37.43 100
7/17/2012 37.34 37.34 36.57 36.98 175
7/16/2012 37.48 37.48 37.14 37.19 39
7/13/2012 37.38 37.58 37.38 37.55 21
7/12/2012 36.76 37.24 36.60 37.24 42
7/11/2012 37.75 37.75 36.95 37.36 93
7/10/2012 38.49 38.49 37.46 37.49 160
7/9/2012 38.36 38.61 38.13 38.24 28
7/6/2012 39.09 39.09 38.34 38.43 366
7/5/2012 38.99 39.50 38.99 39.30 42
7/3/2012 38.96 39.04 38.96 38.98 141
7/2/2012 38.97 38.97 38.46 38.61 84
6/29/2012 38.30 38.81 38.14 38.81 60
6/28/2012 37.64 37.74 37.04 37.49 150
6/27/2012 38.21 38.38 38.14 38.14 45
6/26/2012 37.83 38.12 37.71 38.12 12
6/25/2012 38.04 38.04 37.35 37.58 60
6/22/2012 38.09 38.36 38.09 38.30 25
6/21/2012 38.64 38.78 37.90 37.93 205
6/20/2012 39.36 39.36 38.78 38.87 38
6/19/2012 39.16 39.34 39.06 39.30 35
6/18/2012 37.93 38.97 37.93 38.79 156
6/15/2012 37.35 38.17 37.35 38.17 167
6/14/2012 37.25 37.44 37.12 37.32 62
6/13/2012 37.55 37.70 37.11 37.15 82
6/12/2012 37.89 37.89 37.39 37.66 29
6/11/2012 38.56 38.56 37.92 37.92 42
6/8/2012 37.76 38.24 37.76 38.24 32
6/7/2012 38.58 38.58 37.96 38.02 149
6/6/2012 37.49 38.17 37.49 38.05 65
6/5/2012 36.76 37.03 36.76 37.00 53
6/4/2012 36.75 36.98 36.48 36.77 441
6/1/2012 36.96 37.02 36.56 36.63 340
5/31/2012 38.02 38.02 37.27 37.80 248
5/30/2012 38.45 38.46 37.72 37.98 62
5/29/2012 38.50 38.84 38.38 38.84 234
5/25/2012 38.32 38.36 38.21 38.25 19
5/24/2012 38.96 38.96 38.20 38.29 40
5/23/2012 37.95 38.81 37.90 38.77 113
5/22/2012 38.35 38.80 37.96 38.27 55
5/21/2012 37.45 38.62 37.15 38.52 93
5/18/2012 38.32 38.55 37.28 37.34 500
5/17/2012 39.04 39.12 38.09 38.18 224
5/16/2012 39.28 39.76 39.06 39.24 310
5/15/2012 39.13 39.51 38.98 39.10 118
5/14/2012 38.91 39.11 38.77 39.11 42
5/11/2012 39.00 39.48 39.00 39.14 84
5/10/2012 39.68 39.68 39.19 39.25 28
5/9/2012 39.00 39.62 39.00 39.50 130
5/8/2012 39.50 39.63 38.67 39.55 686
5/7/2012 39.63 40.08 39.56 39.91 72
5/4/2012 40.13 40.21 39.91 40.00 64
5/3/2012 41.21 41.21 40.35 40.56 229
5/2/2012 41.14 41.20 40.75 41.09 140
5/1/2012 41.49 41.58 41.15 41.19 1310
4/30/2012 41.31 41.39 41.04 41.09 79
4/27/2012 41.05 41.70 41.05 41.47 180
4/26/2012 40.00 40.47 40.00 40.36 131
4/25/2012 39.47 40.03 39.47 40.03 237
4/24/2012 39.71 39.71 39.13 39.26 210
4/23/2012 39.88 39.88 39.23 39.86 89
4/20/2012 40.79 40.83 40.36 40.41 51
4/19/2012 40.88 41.29 40.54 40.64 85
4/18/2012 40.34 40.72 40.34 40.72 110
4/17/2012 40.03 40.62 40.03 40.50 110
4/16/2012 40.77 40.77 39.66 39.71 191
4/13/2012 40.80 40.80 40.46 40.58 31
4/12/2012 40.17 41.01 40.17 40.94 87
4/11/2012 40.17 40.33 39.86 40.05 323
4/10/2012 40.77 40.80 39.68 39.73 160
4/9/2012 40.14 40.75 40.14 40.73 285
4/5/2012 40.52 40.77 40.39 40.75 82
4/4/2012 40.78 40.90 40.30 40.55 157
4/3/2012 41.30 41.49 41.17 41.24 1016
4/2/2012 41.24 41.49 41.03 41.32 171
3/30/2012 41.80 41.88 41.39 41.63 67
3/29/2012 41.56 41.63 41.18 41.61 81
3/28/2012 42.23 42.23 41.52 41.77 83
3/27/2012 42.27 42.57 42.21 42.22 144
3/26/2012 41.56 42.22 41.53 42.22 145
3/23/2012 40.80 41.21 40.69 41.21 65
3/22/2012 40.78 41.14 40.63 41.03 124
3/21/2012 40.82 41.27 40.82 41.16 102
3/20/2012 40.59 40.82 40.23 40.77 152
3/19/2012 40.52 41.06 40.36 40.94 80
3/16/2012 40.23 40.55 40.17 40.47 31
3/15/2012 39.91 40.16 39.81 40.14 418
3/14/2012 40.22 40.22 39.75 39.86 77
Marketplace
Trading Center