$68.06 +0.33 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Nov. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNQI historical data

Date Open High Low Close Volume
11/21/201239.1139.1338.7639.0934,134
11/20/201238.7039.0238.6838.876,270
11/19/201238.3938.6738.3938.5413,706
11/16/201237.9238.1037.6037.9912,652
11/15/201237.8238.0037.4837.878,212
11/14/201238.7838.7837.8037.8931,743
11/13/201238.9639.1538.6838.684,233
11/12/201238.9339.0938.8139.0423,823
11/9/201238.6739.0638.5838.8411,090
11/8/201239.4639.5139.0039.014,833
11/7/201240.0140.0139.3839.6010,844
11/6/201240.1540.5540.1540.557,014
11/5/201240.0040.1639.7040.164,158
11/2/201240.7040.7040.0740.0717,045
11/1/201239.8440.1839.6840.1621,971
10/31/201239.8839.8839.4839.532,166
10/26/201239.7740.0239.3040.0221,387
10/25/201239.9839.9839.6539.8116,189
10/24/201240.2140.2139.6039.614,614
10/23/201239.7340.2739.5740.1315,180
10/22/201239.9040.2539.8540.0625,572
10/19/201240.7940.7939.8140.009,641
10/18/201241.4341.7240.5040.8514,090
10/17/201241.3941.6841.3341.482,916
10/16/201241.3641.4941.2141.415,894
10/15/201241.1241.2640.7241.266,549
10/12/201241.0841.1040.9240.999,836
10/11/201241.3241.3741.0041.1424,239
10/10/201241.2641.3740.8840.9310,810
10/9/201242.0942.0941.2441.287,845
10/8/201242.1542.4042.0742.302,231
10/5/201242.8642.9542.3042.354,239
10/4/201242.1742.5342.1742.528,110
10/3/201241.9142.1841.8242.186,675
10/2/201241.8041.8041.5141.575,452
10/1/201242.0942.0941.7941.794,677
9/28/201241.9042.0341.9041.983,544
9/27/201241.4042.0141.4042.004,275
9/26/201241.3241.4940.9341.186,188
9/25/201242.3442.4541.5641.596,674
9/24/201241.9542.1441.8642.0711,335
9/21/201242.4142.4142.1842.183,251
9/20/201242.1142.1141.9242.044,474
9/19/201241.8942.4741.8942.408,963
9/18/201241.8541.9041.7841.894,395
9/17/201242.2742.2741.7941.888,006
9/14/201241.8042.4541.8042.2114,519
9/13/201240.9041.7240.9041.6211,229
9/12/201240.8140.8540.7040.772,014
9/11/201240.7040.8240.6540.7410,331
9/10/201240.9240.9740.6640.6819,147
9/7/201240.9441.3340.9441.0845,133
9/6/201240.4640.9140.4640.866,780
9/5/201240.0140.0439.8939.943,369
9/4/201239.8540.1939.7240.133,369
8/31/201239.9339.9739.8039.914,210
8/30/201239.9239.9239.6539.732,861
8/29/201240.0840.1539.9240.1511,075
8/28/201239.8140.0739.8140.018,069
8/27/201239.8839.8839.7139.712,335
8/24/201239.6639.8639.6239.821,886
8/23/201239.9139.9139.5039.685,218
8/22/201239.8540.1539.7040.012,541
8/21/201240.0840.2039.5439.555,006
8/20/201240.0540.0539.8240.004,423
8/17/201240.1140.2040.0640.202,358
8/16/201239.6540.1739.6540.0516,306
8/15/201239.3839.6439.3839.641,978
8/14/201239.7039.7039.2339.234,720
8/13/201239.7139.8339.4339.522,088
8/10/201239.4439.6039.3239.5927,466
8/9/201239.5239.7139.5239.572,981
8/8/201239.9039.9239.6239.645,398
8/7/201240.0240.5540.0240.4317,719
8/6/201239.2740.0539.2739.976,615
8/3/201239.3939.3939.1539.175,611
8/2/201238.0938.1438.0338.142,926
8/1/201238.5238.6638.4938.599,225
7/31/201239.1739.3038.8238.823,570
7/30/201239.6539.6539.1339.241,510
7/27/201238.0439.7138.0439.712,014
7/26/201237.6137.8737.6137.835,090
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center