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
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
10/12/2011 35.24 35.48 35.05 35.15 561
10/11/2011 34.24 34.95 33.97 34.95 54
10/10/2011 33.74 34.56 33.74 34.31 177
10/7/2011 33.66 33.66 33.02 33.44 47
10/6/2011 32.57 33.61 32.54 33.61 109
10/5/2011 31.54 32.53 31.18 32.42 235
10/4/2011 30.25 31.50 29.82 31.50 748
10/3/2011 31.47 31.81 30.54 30.61 385
9/30/2011 32.08 32.67 31.63 31.81 143
9/29/2011 33.51 33.60 31.91 32.39 361
9/28/2011 34.36 34.36 33.62 33.62 133
9/27/2011 34.69 35.22 34.54 34.54 91
9/26/2011 34.06 34.16 32.94 34.16 103
9/23/2011 33.13 33.89 33.12 33.89 207
9/22/2011 33.88 33.99 32.98 33.35 106
9/21/2011 35.84 35.84 35.16 35.16 22
9/20/2011 36.79 36.79 35.50 35.65 238
9/19/2011 36.54 36.70 36.16 36.60 338
9/16/2011 36.65 36.83 36.55 36.83 24
9/15/2011 36.68 36.68 36.15 36.64 101
9/14/2011 36.03 36.87 36.00 36.39 82
9/13/2011 35.62 35.94 35.46 35.90 100
9/12/2011 34.68 35.56 34.64 35.52 200
9/9/2011 36.10 36.16 34.97 35.21 247
9/8/2011 36.60 37.01 36.38 36.55 35
9/7/2011 36.17 36.61 36.04 36.56 35
9/6/2011 34.14 35.56 34.14 35.56 234
9/2/2011 35.15 35.63 35.13 35.36 120
9/1/2011 37.02 37.18 36.26 36.31 103
8/31/2011 37.17 37.34 36.37 36.81 163
8/30/2011 35.89 37.04 35.85 36.83 523
8/29/2011 35.24 36.02 35.24 36.02 146
8/26/2011 33.20 34.69 33.14 34.64 161
8/25/2011 34.43 34.49 33.60 33.70 29
8/24/2011 34.19 34.36 33.59 34.14 144
8/23/2011 32.48 34.12 32.44 34.12 111
8/22/2011 32.94 32.99 32.07 32.43 161
8/19/2011 32.40 33.71 32.11 32.18 288
8/18/2011 34.10 34.10 32.52 32.52 200
8/17/2011 35.41 35.43 34.68 34.93 436
8/16/2011 36.09 36.09 34.91 35.39 149
8/15/2011 36.23 36.46 35.82 36.46 102
8/12/2011 35.91 36.20 35.63 36.10 112
8/11/2011 34.61 35.85 34.22 35.60 237
8/10/2011 34.74 35.29 34.13 34.23 156
8/9/2011 33.60 35.23 33.22 35.23 508
8/8/2011 34.00 34.65 33.15 33.21 894
8/5/2011 36.30 36.53 34.51 35.80 283
8/4/2011 37.54 37.54 35.66 35.77 628
8/3/2011 37.76 38.00 36.71 38.00 196
8/2/2011 39.10 39.17 37.79 37.79 147
8/1/2011 40.00 40.00 38.61 39.09 125
7/29/2011 39.30 39.56 39.00 39.34 120
7/28/2011 39.84 40.12 39.57 39.71 282
7/27/2011 40.67 40.67 39.83 40.00 190
7/26/2011 40.33 40.77 40.33 40.64 106
7/25/2011 39.99 40.53 39.97 40.30 213
7/22/2011 39.94 40.46 39.94 40.34 37
7/21/2011 40.05 40.48 39.84 39.84 259
7/20/2011 40.86 40.86 40.06 40.19 684
7/19/2011 40.15 40.72 40.15 40.63 113
7/18/2011 39.95 39.95 39.27 39.59 43
7/15/2011 40.25 40.40 39.87 40.23 224
7/14/2011 40.07 40.21 39.20 39.37 62
7/13/2011 39.82 40.38 39.82 40.02 100
7/12/2011 39.80 39.86 39.53 39.65 48
7/11/2011 40.50 40.75 39.66 39.80 124
7/8/2011 40.47 40.87 40.19 40.87 283
7/7/2011 40.76 41.11 40.76 40.96 939
7/6/2011 40.27 40.56 40.01 40.48 639
7/5/2011 39.86 40.37 39.70 40.32 234
7/1/2011 38.81 39.55 38.81 39.55 23
6/30/2011 38.47 38.85 38.47 38.81 170
6/29/2011 38.02 38.30 37.91 38.24 80
6/28/2011 37.62 37.90 37.62 37.87 46
6/27/2011 36.72 37.47 36.72 37.39 69
6/24/2011 37.20 37.20 36.75 36.75 32
6/23/2011 36.40 37.12 36.19 37.12 93
6/22/2011 36.98 37.12 36.82 36.82 37
6/21/2011 35.85 37.17 35.85 37.15 76
6/20/2011 35.51 35.83 35.51 35.62 200
6/17/2011 36.13 36.14 35.63 35.70 46
6/16/2011 36.23 36.30 35.18 35.80 1142
6/15/2011 36.68 36.84 36.10 36.10 127
6/14/2011 36.57 37.07 36.57 37.03 466
6/13/2011 36.67 36.80 36.05 36.27 272
6/10/2011 36.62 36.91 36.51 36.74 277
6/9/2011 37.10 37.36 36.73 37.20 127
6/8/2011 37.38 37.63 36.91 37.01 367
6/7/2011 37.73 37.92 37.35 37.59 89
6/6/2011 38.62 38.77 37.50 37.65 135
6/3/2011 39.06 39.44 38.58 38.68 65
6/2/2011 39.07 39.55 39.00 39.47 20
6/1/2011 39.60 39.71 38.97 38.97 58
5/31/2011 39.43 39.62 39.27 39.55 37
Marketplace
Trading Center