PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $69.75

up +0.37


29/8/2014 03:59 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
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
1/9/201235.1435.1434.9034.905,624
1/6/201235.3435.4335.2235.125,554
1/5/201234.9835.2434.8635.248,023
1/4/201235.0435.1134.7335.0317,064
1/3/201235.0735.4635.0735.4328,527
12/30/201134.5134.6634.5134.5416,736
12/29/201134.4734.6134.1734.606,649
12/28/201134.8934.8934.4434.4515,096
12/27/201134.8135.1334.8134.9527,683
12/23/201134.8434.9334.8434.933,246
12/22/201134.2934.7434.2934.727,822
12/21/201134.6434.6433.6734.0923,872
12/20/201134.2534.7734.1934.7223,431
12/19/201134.2334.2333.5133.575,395
12/16/201133.9634.1333.8234.075,550
12/15/201133.9933.9933.6433.788,642
12/14/201134.1134.1133.2433.715,193
12/13/201135.2735.2734.1934.194,597
12/12/201135.1535.1534.6634.9010,738
12/9/201134.7935.4234.7935.423,080
12/8/201134.9835.2434.7434.7611,115
12/7/201135.0535.3334.7935.3310,924
12/6/201135.3035.4635.1635.2711,812
12/5/201135.7335.8535.3535.405,843
12/2/201135.4035.5435.1435.1412,293
12/1/201134.7535.2234.7535.054,712
11/30/201134.5134.7534.4334.6934,247
11/29/201133.8433.8533.4633.6046,789
11/28/201133.4433.9233.3833.8069,376
11/25/201132.8032.9532.5032.50931
11/23/201133.4733.4732.8532.9715,317
11/22/201133.4033.8833.2433.6621,394
11/21/201134.1634.1633.2533.6834,562
11/18/201135.3835.3834.6534.6824,922
11/17/201136.1936.1934.9735.043,506
11/16/201136.3836.5836.0636.148,202
11/15/201136.1936.6736.0536.603,395
11/14/201136.5036.5336.2636.342,873
11/11/201136.0836.5235.9536.522,011
Trading Center