$70.18 +0.35 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
6/6/201464.9065.5064.8765.2229,357
6/5/201463.7065.0263.7064.7843,339
6/4/201463.6464.1563.1463.8422,970
6/3/201463.8363.9563.6063.7114,690
6/2/201464.1864.3763.6764.1428,017
5/30/201465.2365.2363.9264.4155,635
5/29/201464.5765.1664.4765.0648,739
5/28/201465.0065.0064.1664.5728,287
5/27/201464.4564.8364.1664.7185,563
5/23/201463.0164.0062.6563.9927,073
5/22/201462.8363.1562.6762.9320,737
5/21/201461.6762.6861.6762.6626,859
5/20/201461.6562.1561.2361.5120,119
5/19/201460.5761.9560.5061.9536,233
5/16/201460.9360.9860.1560.8219,018
5/15/201460.6660.8359.6860.5528,187
5/13/201461.9162.1861.4061.5929,831
5/12/201460.1061.8360.1061.8351,804
5/8/201459.0060.4858.7258.9595,903
5/7/201460.8660.8658.6859.2479,664
5/6/201462.6462.6460.9260.9444,533
5/5/201461.7762.7561.4662.6126,936
5/2/201462.7062.9862.1562.3984,008
5/1/201461.7363.1761.7362.6229,068
4/30/201460.9861.5860.2761.5738,626
4/29/201460.2061.6460.1561.4992,709
4/28/201461.3361.3558.7860.02226,286
4/25/201463.5363.5361.2061.2572,969
4/24/201465.2265.2263.0064.0880,253
4/23/201465.5065.5764.2364.2749,997
4/22/201465.0165.9064.9065.4074,838
4/21/201464.3264.6363.5464.5035,184
4/17/201463.7764.4263.3264.0843,516
4/16/201463.6264.0362.5364.0392,931
4/15/201462.5062.6660.2162.43143,893
4/14/201462.2763.1461.5062.0992,931
4/11/201462.0663.2361.3361.65131,603
4/10/201465.9165.9162.6162.9780,569
4/9/201464.5365.9064.0365.6854,960
4/8/201462.6664.1662.6664.0470,339
4/7/201462.8163.8261.3562.18435,968
4/4/201466.2066.2063.1563.47258,274
4/3/201467.5867.8965.3065.8778,209
4/2/201468.1068.3567.2267.4499,386
4/1/201466.4267.8666.4267.8161,884
3/31/201466.2166.8765.8665.93250,358
3/28/201465.8366.8865.4465.5760,631
3/27/201466.0066.4364.4065.48232,322
3/26/201468.5168.5166.0366.22154,444
3/25/201468.2868.9967.1667.7390,482
3/24/201470.2270.2967.2668.01203,667
3/21/201471.2171.2769.8369.8384,179
3/20/201470.8871.2170.3070.4435,046
3/19/201472.0372.0370.6871.0953,253
3/18/201471.6272.0071.3772.0068,968
3/17/201471.1771.4770.6571.2573,395
3/14/201470.4071.1870.2270.4636,128
3/13/201472.9373.0170.4070.66109,440
3/12/201471.4972.5270.7872.5181,280
3/11/201473.4273.4471.8471.9862,491
3/10/201473.8573.9572.6473.2154,823
3/7/201474.7574.8773.4173.82102,984
3/6/201474.5074.7274.1674.4685,128
3/5/201474.0374.2873.7774.2869,663
3/4/201473.2573.7572.9973.72141,583
3/3/201471.5372.2171.1771.93106,252
2/28/201473.5373.9771.9372.8686,366
2/27/201472.8073.4572.8073.2788,535
2/26/201472.3273.4072.3272.5864,150
2/25/201472.0872.5571.6472.2095,563
2/24/201471.6272.2971.2471.8861,219
2/21/201472.0172.0771.2071.2062,685
2/20/201471.1371.8470.6471.7198,387
2/19/201471.7071.8370.9671.1272,479
2/18/201470.7671.8070.4771.6864,469
2/14/201470.8670.8670.1770.6061,136
2/13/201468.9570.7668.6470.65135,825
2/12/201469.4969.6569.1969.25143,966
2/11/201469.1069.3568.4769.3196,258
2/10/201468.6468.9568.3768.8660,543
2/7/201467.4268.7267.2668.6890,543
2/6/201465.9866.8865.9866.8229,118
2/5/201465.8366.1264.8065.90168,039
2/4/201465.5966.3765.4766.2874,056
2/3/201467.4567.5264.9365.32151,796
1/31/201466.9367.9466.1067.3354,006
1/30/201467.3468.1267.0167.86107,748
1/29/201466.4766.5065.3165.3793,947
1/28/201465.9067.3265.9067.2771,609
1/27/201466.9967.2564.7565.52270,961
1/24/201468.1568.1766.8266.83108,828
1/23/201469.0069.0068.1968.7654,393
1/22/201469.2369.3568.6869.2759,715
1/21/201468.8569.1568.1669.1579,925
1/17/201469.0669.0968.0468.32142,868
1/16/201468.6569.0968.3069.07109,792
1/15/201468.6268.8968.2068.79145,585
1/14/201467.2668.4067.1368.4047,106
1/13/201468.3068.6366.6866.85110,743
1/10/201468.1868.3167.6368.2268,492
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center