POWERSHARES NASDAQ INTERNET $49.59

up +0.53


17/5/2013 04:17 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
3/7/2012 38.59 38.95 38.59 38.91 29
3/6/2012 38.72 38.72 38.33 38.38 168
3/5/2012 39.77 39.79 39.14 39.27 146
3/2/2012 39.70 40.13 39.70 39.82 60
3/1/2012 39.39 39.80 39.37 39.71 650
2/29/2012 39.80 39.81 39.22 39.25 88
2/28/2012 39.39 39.96 39.39 39.84 165
2/27/2012 38.87 39.30 38.65 39.22 72
2/24/2012 39.00 39.20 38.95 39.08 72
2/23/2012 38.50 38.94 38.49 38.87 64
2/22/2012 38.79 38.79 38.50 38.65 218
2/21/2012 39.30 39.36 38.68 38.75 131
2/17/2012 39.47 39.47 39.00 39.27 112
2/16/2012 39.11 39.42 38.75 39.38 115
2/15/2012 39.50 39.65 39.00 39.10 212
2/14/2012 39.25 39.43 39.13 39.33 143
2/13/2012 38.89 39.25 38.89 39.25 35
2/10/2012 38.49 38.85 38.48 38.55 169
2/9/2012 38.63 38.86 38.39 38.82 311
2/8/2012 38.51 38.52 38.13 38.42 840
2/7/2012 38.30 38.44 38.03 38.23 119
2/6/2012 38.52 38.52 38.18 38.30 318
2/3/2012 38.36 38.83 38.36 38.75 217
2/2/2012 37.54 38.06 37.54 38.04 68
2/1/2012 37.08 37.43 36.86 37.35 353
1/31/2012 37.23 37.30 36.71 37.01 284
1/30/2012 37.13 37.18 36.81 37.06 214
1/27/2012 36.50 37.40 36.50 37.38 49
1/26/2012 36.55 37.00 36.37 36.41 142
1/25/2012 36.15 36.34 35.90 36.33 192
1/24/2012 35.94 36.13 35.82 36.09 1234
1/23/2012 36.40 36.43 35.89 36.07 64
1/20/2012 36.34 36.37 36.05 36.18 117
1/19/2012 36.41 36.79 36.41 36.66 193
1/18/2012 35.73 36.18 35.73 36.18 323
1/17/2012 35.78 36.01 35.62 35.74 511
1/13/2012 35.32 35.55 35.17 35.51 94
1/12/2012 35.62 35.84 35.40 35.68 60
1/11/2012 35.30 35.64 35.30 35.60 363
1/10/2012 35.20 35.42 35.18 35.32 119
1/9/2012 35.14 35.14 34.90 34.90 57
1/6/2012 35.34 35.43 35.12 35.12 91
1/5/2012 34.98 35.24 34.86 35.24 81
1/4/2012 35.04 35.11 34.73 35.03 171
1/3/2012 35.07 35.46 35.07 35.43 286
12/30/2011 34.51 34.66 34.51 34.54 168
12/29/2011 34.47 34.61 34.17 34.60 67
12/28/2011 34.89 34.89 34.44 34.45 151
12/27/2011 34.81 35.13 34.81 34.95 277
12/23/2011 34.84 34.93 34.84 34.93 33
12/22/2011 34.29 34.74 34.29 34.72 79
12/21/2011 34.64 34.64 33.67 34.09 239
12/20/2011 34.25 34.77 34.19 34.72 235
12/19/2011 34.23 34.23 33.51 33.57 54
12/16/2011 33.96 34.13 33.82 34.07 56
12/15/2011 33.99 33.99 33.64 33.78 87
12/14/2011 34.11 34.11 33.24 33.71 52
12/13/2011 35.27 35.27 34.19 34.19 46
12/12/2011 35.15 35.15 34.66 34.90 108
12/9/2011 34.79 35.42 34.79 35.42 31
12/8/2011 34.98 35.24 34.74 34.76 112
12/7/2011 35.05 35.33 34.79 35.33 110
12/6/2011 35.30 35.46 35.16 35.27 119
12/5/2011 35.73 35.85 35.35 35.40 59
12/2/2011 35.40 35.54 35.14 35.14 123
12/1/2011 34.75 35.22 34.75 35.05 48
11/30/2011 34.51 34.75 34.43 34.69 343
11/29/2011 33.84 33.85 33.46 33.60 468
11/28/2011 33.44 33.92 33.38 33.80 694
11/25/2011 32.80 32.95 32.50 32.50 10
11/23/2011 33.47 33.47 32.85 32.97 154
11/22/2011 33.40 33.88 33.24 33.66 214
11/21/2011 34.16 34.16 33.25 33.68 346
11/18/2011 35.38 35.38 34.65 34.68 250
11/17/2011 36.19 36.19 34.97 35.04 36
11/16/2011 36.38 36.58 36.06 36.14 82
11/15/2011 36.19 36.67 36.05 36.60 34
11/14/2011 36.50 36.53 36.26 36.34 29
11/11/2011 36.08 36.52 35.95 36.52 21
11/10/2011 36.30 36.30 35.45 35.69 94
11/9/2011 36.57 36.57 35.79 35.80 1020
11/8/2011 37.00 37.42 36.70 37.42 281
11/7/2011 36.67 36.76 36.30 36.72 140
11/4/2011 36.38 36.81 36.04 36.74 235
11/3/2011 36.06 36.73 35.70 36.73 103
11/2/2011 35.52 35.65 35.31 35.63 780
11/1/2011 34.92 35.25 34.68 34.88 317
10/31/2011 36.72 36.72 35.98 35.98 187
10/28/2011 36.60 37.15 36.60 37.11 190
10/27/2011 36.40 36.79 36.10 36.43 648
10/26/2011 35.59 35.63 34.44 35.11 103
10/25/2011 36.52 36.52 35.54 35.54 288
10/24/2011 35.59 36.85 35.59 36.79 700
10/21/2011 35.36 35.49 35.02 35.39 522
10/20/2011 34.99 34.99 34.22 34.94 121
10/19/2011 35.69 35.81 34.85 34.85 72
10/18/2011 35.59 35.85 34.79 35.74 111
10/17/2011 36.10 36.13 35.61 35.72 72
10/14/2011 36.36 36.49 35.91 36.33 308
10/13/2011 34.90 35.65 34.90 35.51 316
Marketplace
Trading Center