$65.88 +0.19 (%) PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio - NASDAQ

Oct. 24, 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
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
3/2/201239.7040.1339.7039.825,934
3/1/201239.3939.8039.3739.7164,980
2/29/201239.8039.8139.2239.258,719
2/28/201239.3939.9639.3939.8416,454
2/27/201238.8739.3038.6539.227,120
2/24/201239.0039.2038.9539.087,144
2/23/201238.5038.9438.4938.876,315
2/22/201238.7938.7938.5038.6521,748
2/21/201239.3039.3638.6838.7513,005
2/17/201239.4739.4739.0039.2711,154
2/16/201239.1139.4238.7539.3811,428
2/15/201239.5039.6639.0039.1021,197
2/14/201239.2539.4339.1339.3314,229
2/13/201238.8939.2538.8939.253,436
2/10/201238.4938.8538.4838.5516,821
2/9/201238.6338.8638.3938.8231,035
2/8/201238.5138.5238.1338.4283,941
2/7/201238.3038.4438.0338.2311,833
2/6/201238.5238.5238.1838.3031,749
2/3/201238.3638.8338.3638.7521,630
2/2/201237.5438.0637.5438.046,784
2/1/201237.0837.4336.8637.3535,286
1/31/201237.2337.3036.7137.0128,356
1/30/201237.1337.1836.8137.0621,362
1/27/201236.5037.4036.5037.384,827
1/26/201236.5537.0036.3736.4114,120
1/25/201236.1536.3435.9036.3319,141
1/24/201235.9436.1335.8236.09123,400
1/23/201236.4036.4335.8936.076,319
1/20/201236.3436.3736.0536.1811,631
1/19/201236.4136.7936.4136.6619,219
1/18/201235.7336.1835.7336.1832,231
1/17/201235.7836.0135.6235.7451,037
1/13/201235.3235.5535.1735.519,371
1/12/201235.6235.8435.4035.685,932
1/11/201235.3035.6435.3035.6036,261
1/10/201235.2035.4235.1835.3211,821
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center