PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $69.82

down -0.55


27/8/2014 03:59 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
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
5/15/201349.2049.8649.2049.5814,238
5/14/201348.5049.2648.4349.268,344
5/13/201348.5748.5748.2548.497,102
5/10/201347.8048.3347.8048.307,714
5/9/201347.7347.9747.2947.698,620
5/8/201347.2547.8447.2547.847,013
5/7/201347.5147.6147.1947.469,307
5/6/201347.2647.3747.1947.2611,616
5/3/201347.0247.3447.0247.229,906
5/2/201345.9746.7245.9746.6711,020
5/1/201346.1246.1545.7545.8521,190
4/30/201345.7646.1345.7546.115,886
4/29/201345.9446.0745.8345.8310,097
4/26/201345.7745.7845.4645.7013,390
4/25/201345.7846.6145.7846.403,840
4/24/201345.1845.5345.1545.425,141
4/23/201345.0145.2745.0045.277,664
4/22/201343.9444.2143.5844.2117,183
4/19/201343.7844.0743.5443.896,548
4/18/201344.1144.2343.3943.5712,304
4/17/201344.9544.9544.2844.4116,035
4/16/201345.0845.3844.9345.3670,852
4/15/201345.6545.6544.5744.788,496
4/12/201345.8045.8545.4245.806,179
4/11/201345.4745.9445.4745.9428,625
4/10/201344.7145.4744.7145.455,422
4/9/201344.1844.6144.1844.503,587
4/8/201344.3144.3144.0644.203,976
4/5/201343.8044.4143.6244.3824,555
4/4/201344.2644.4644.2344.3528,638
4/3/201344.8444.8444.2444.3821,958
4/2/201344.8545.0944.8444.915,006
4/1/201345.1345.1344.6944.788,607
3/28/201344.9545.0744.7745.074,479
3/27/201344.5345.0444.5345.022,336
3/26/201344.5944.8444.5944.778,399
3/25/201344.8844.9544.3644.4520,344
3/22/201344.5244.7244.4044.6723,594
3/21/201344.3444.6944.3444.3917,744
3/20/201344.2944.6544.2844.588,772
3/19/201344.4244.5543.6844.149,349
3/18/201344.1444.5543.7544.299,554
3/15/201345.1445.1444.5544.6016,298
3/14/201345.3145.4044.9745.0810,785
3/13/201345.4645.5845.1245.218,164
3/12/201345.4245.4445.0445.3112,017
3/11/201346.0046.0045.4745.6515,250
3/8/201345.8445.8745.6045.845,396
3/7/201345.6445.6645.4545.665,413
3/6/201345.8446.0045.5145.597,216
3/5/201345.5945.9645.5845.8514,003
3/4/201344.8445.1344.8445.132,375
3/1/201344.4144.8744.4144.861,624
2/28/201344.3844.7844.3644.658,067
2/27/201344.2444.8244.2344.586,183
2/26/201344.2444.2443.5444.076,649
2/25/201344.8944.9143.8643.869,199
2/22/201344.7244.7244.3244.6919,275
2/21/201344.6844.7644.0644.6027,565
2/20/201345.6545.6844.6544.7117,059
2/19/201345.4345.6545.3245.607,986
2/15/201345.6345.7545.3245.3910,774
2/14/201345.1545.6645.1545.665,155
2/13/201345.0145.1844.8744.956,757
2/12/201345.1545.1545.0445.093,440
2/11/201345.0445.0444.7444.935,488
2/8/201344.7145.1044.7145.066,964
2/7/201344.7844.7844.1044.5513,302
2/6/201344.7245.1244.7244.9512,601
2/5/201344.4944.8344.3144.775,713
2/4/201345.1945.1944.6144.6610,498
2/1/201345.1545.4845.0445.355,964
1/31/201344.6644.9044.2544.8817,157
1/30/201345.3745.3744.8444.8610,329
1/29/201345.3245.4244.7845.0036,409
1/28/201346.2546.2545.3245.4532,418
1/25/201344.7745.7544.7745.5915,480
1/24/201344.0144.7644.0144.5914,655
1/23/201343.3243.6343.3143.5218,214
Trading Center