PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $69.04

up +0.03


28/7/2014 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
7/25/201237.3637.3637.1137.124,037
7/24/201238.1438.1437.3437.5116,619
7/23/201237.5037.7437.0237.665,764
7/20/201238.2138.3438.0238.265,919
7/19/201237.8438.4837.8438.327,275
7/18/201236.9037.5736.9037.439,952
7/17/201237.3437.3436.5736.9817,454
7/16/201237.4837.4837.1437.193,855
7/13/201237.3837.5837.3837.552,065
7/12/201236.7637.2436.6037.244,122
7/11/201237.7537.7536.9537.369,261
7/10/201238.4938.4937.4637.4915,908
7/9/201238.3638.6138.1338.242,737
7/6/201239.0939.0938.3438.4336,596
7/5/201238.9939.5038.9939.304,199
7/3/201238.9639.0438.9638.9814,033
7/2/201238.9738.9738.4638.618,375
6/29/201238.3038.8138.1438.815,962
6/28/201237.6437.7437.0437.4914,963
6/27/201238.2138.3838.1438.144,429
6/26/201237.8338.1237.7138.121,195
6/25/201238.0438.0437.3537.585,906
6/22/201238.0938.3638.0938.302,482
6/21/201238.6438.7837.9037.9320,498
6/20/201239.3639.3638.7838.873,770
6/19/201239.1639.3439.0639.303,461
6/18/201237.9338.9737.9338.7915,541
6/15/201237.3538.1737.3538.1716,609
6/14/201237.2537.4437.1237.326,179
6/13/201237.5537.7037.1137.158,180
6/12/201237.8937.8937.3937.662,877
6/11/201238.5638.5637.9237.924,121
6/8/201237.7638.2437.7638.243,162
6/7/201238.5838.5837.9638.0214,867
6/6/201237.4938.1737.4938.056,449
6/5/201236.7637.0336.7637.005,231
6/4/201236.7536.9836.4836.7744,092
6/1/201236.9637.0236.5636.6333,933
5/31/201238.0238.0237.2737.8024,730
5/30/201238.4538.4637.7237.986,169
5/29/201238.5038.8438.3838.8423,343
5/25/201238.3238.3638.2138.251,823
5/24/201238.9638.9638.2038.293,977
5/23/201237.9538.8137.9038.7711,243
5/22/201238.3538.8037.9638.275,424
5/21/201237.4538.6237.1538.529,249
5/18/201238.3238.5537.2837.3449,520
5/17/201239.0439.1238.0938.1822,342
5/16/201239.2839.7639.0639.2430,840
5/15/201239.1339.5138.9839.1011,755
5/14/201238.9139.1138.7739.114,165
5/11/201239.0039.4839.0039.148,306
5/10/201239.6839.6839.1939.252,753
5/9/201239.0039.6239.0039.5012,929
5/8/201239.5039.6338.6739.5568,583
5/7/201239.6340.0839.5639.917,113
5/4/201240.1340.2139.9140.006,387
5/3/201241.2141.2140.3540.5622,810
5/2/201241.1441.2040.7541.0913,904
5/1/201241.4941.5841.1541.19131,405
4/30/201241.3141.3941.0441.097,874
4/27/201241.0541.7041.0541.4717,762
4/26/201240.0040.4740.0040.3613,086
4/25/201239.4740.0339.4740.0323,682
4/24/201239.7139.7139.1339.2620,954
4/23/201239.8839.8839.2339.868,807
4/20/201240.7940.8340.3640.415,030
4/19/201240.8841.2940.5440.648,470
4/18/201240.3440.7240.3440.7210,983
4/17/201240.0340.6240.0340.5010,939
4/16/201240.7740.7739.6639.7119,051
4/13/201240.8040.8040.4640.583,099
4/12/201240.1741.0140.1740.948,631
4/11/201240.1740.3339.8640.0532,225
4/10/201240.7740.8039.6839.7315,966
4/9/201240.1440.7540.1440.7328,444
4/5/201240.5240.7740.3940.757,479
4/4/201240.7840.9040.3040.5515,633
4/3/201241.3041.4941.1741.24101,602
4/2/201241.2441.4941.0341.3217,087
3/30/201241.8041.8841.3941.636,635
3/29/201241.5641.6341.1841.618,093
3/28/201242.2342.2341.5241.778,246
3/27/201242.2742.5742.2142.2214,346
3/26/201241.5642.2241.5342.2214,456
3/23/201240.8041.2140.6941.216,441
3/22/201240.7841.1440.6341.0312,386
3/21/201240.8241.2740.8241.1610,183
3/20/201240.5940.8240.2340.7715,104
3/19/201240.5241.0640.3640.947,976
3/16/201240.2340.5540.1740.473,087
3/15/201239.9140.1639.8140.1441,735
3/14/201240.2240.2239.7539.867,615
3/13/201239.7140.1039.6040.1012,257
3/12/201239.7539.7539.3839.5018,449
3/9/201239.6839.8539.5939.646,613
3/8/201239.2139.6039.2039.539,551
3/7/201238.5938.9538.5938.912,820
3/6/201238.7238.7238.3338.3816,771
3/5/201239.7739.7939.1439.2714,584
Trading Center