PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $68.29

down -1.36


22/9/2014 03:45 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
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
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
Trading Center