POWERSHARES NASDAQ INTERNET $48.58

down -1.16


22/5/2013 04:22 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
12/31/2010 34.93 34.93 34.62 34.69 135
12/30/2010 34.97 35.05 34.86 34.95 42
12/29/2010 35.01 35.09 34.91 35.06 279
12/28/2010 35.07 35.07 34.83 34.87 146
12/27/2010 35.00 35.04 34.71 35.04 37
12/23/2010 35.34 35.34 35.03 35.09 117
12/22/2010 35.45 35.45 35.26 35.33 40
12/21/2010 35.09 35.50 35.09 35.45 76
12/20/2010 35.24 35.24 34.72 35.09 88
12/17/2010 35.09 35.23 35.08 35.12 65
12/16/2010 35.10 35.17 34.79 35.09 872
12/15/2010 35.65 35.65 34.97 35.07 142
12/14/2010 35.79 35.79 35.26 35.35 56
12/13/2010 36.22 36.22 35.64 35.65 202
12/10/2010 35.97 36.12 35.93 36.11 61
12/9/2010 35.84 35.85 35.71 35.82 27
12/8/2010 35.95 35.95 35.71 35.87 433
12/7/2010 36.23 36.23 35.86 35.86 78
12/6/2010 35.65 35.80 35.56 35.79 67
12/3/2010 35.01 35.46 35.01 35.46 166
12/2/2010 35.10 35.26 34.97 35.14 116
12/1/2010 35.13 35.37 35.01 35.06 237
11/30/2010 34.60 34.79 34.56 34.56 32
11/29/2010 35.21 35.30 34.93 35.20 77
11/26/2010 35.07 35.25 35.07 35.25 44
11/24/2010 35.02 35.22 35.02 35.19 96
11/23/2010 34.66 34.66 34.15 34.35 93
11/22/2010 34.48 35.03 34.45 35.02 188
11/19/2010 34.59 34.59 34.33 34.48 70
11/18/2010 34.29 34.76 34.29 34.60 206
11/17/2010 33.66 34.08 33.66 33.98 179
11/16/2010 34.00 34.03 33.47 33.48 391
11/15/2010 34.85 34.85 34.25 34.32 124
11/12/2010 35.18 35.30 34.61 34.77 227
11/11/2010 35.12 35.44 34.97 35.36 80
11/10/2010 35.14 35.50 34.93 35.45 152
11/9/2010 35.56 35.62 35.06 35.06 129
11/8/2010 34.90 35.36 34.89 35.28 187
11/5/2010 34.78 34.92 34.70 34.92 98
11/4/2010 35.20 35.20 34.66 34.81 103
11/3/2010 34.69 34.77 34.37 34.76 111
11/2/2010 34.48 34.64 34.43 34.56 1159
11/1/2010 34.67 34.67 33.91 34.02 164
10/29/2010 34.39 34.61 34.39 34.59 125
10/28/2010 34.82 34.82 34.24 34.46 117
10/27/2010 34.29 34.56 34.13 34.53 101
10/26/2010 33.85 34.42 33.85 34.28 185
10/25/2010 33.75 34.13 33.75 33.97 171
10/22/2010 33.08 33.54 32.99 33.49 172
10/21/2010 32.70 33.15 32.57 32.83 330
10/20/2010 32.04 32.45 32.04 32.25 186
10/19/2010 32.31 32.43 31.84 31.91 62
10/18/2010 32.68 32.79 32.67 32.76 105
10/15/2010 32.42 32.73 32.42 32.67 162
10/14/2010 32.16 32.22 31.77 31.94 116
10/13/2010 31.86 32.11 31.86 31.95 281
10/12/2010 31.38 31.52 31.00 31.52 26
10/11/2010 31.57 31.73 31.44 31.44 40
10/8/2010 31.42 31.59 31.03 31.57 357
10/7/2010 31.33 31.44 31.02 31.22 109
10/6/2010 32.14 32.17 31.00 31.19 573
10/5/2010 32.04 32.50 32.04 32.46 99
10/4/2010 31.88 31.88 31.39 31.55 130
10/1/2010 32.48 32.48 31.83 31.96 166
9/30/2010 32.82 32.82 31.95 32.29 88
9/29/2010 32.53 32.62 32.50 32.60 94
9/28/2010 32.58 32.66 32.13 32.56 57
9/27/2010 32.34 32.61 32.33 32.60 49
9/24/2010 32.04 32.28 32.00 32.28 15
9/23/2010 31.14 31.78 31.14 31.52 34
9/22/2010 31.37 31.37 31.11 31.29 102
9/21/2010 31.30 31.60 31.29 31.42 342
9/20/2010 30.57 31.17 30.57 31.17 38
9/17/2010 30.38 30.49 30.28 30.48 395
9/16/2010 30.32 30.38 30.20 30.37 19
9/15/2010 30.27 30.28 30.25 30.26 14
9/14/2010 30.20 30.27 30.17 30.20 29
9/13/2010 30.00 30.21 30.00 30.20 15
9/10/2010 29.61 29.70 29.61 29.70 17
9/9/2010 29.71 29.71 29.50 29.61 45
9/8/2010 29.12 29.58 29.12 29.57 36
9/7/2010 29.35 29.35 29.15 29.16 83
9/3/2010 29.47 29.48 29.40 29.42 62
9/2/2010 28.74 29.16 28.74 29.16 25
9/1/2010 28.07 28.66 28.07 28.66 26
8/31/2010 27.56 27.76 27.52 27.64 292
8/30/2010 28.11 28.11 27.61 27.62 46
8/27/2010 27.68 28.14 27.41 28.13 302
8/26/2010 27.73 27.73 27.47 27.52 440
8/25/2010 27.15 27.67 27.15 27.67 28
8/24/2010 27.37 27.52 27.31 27.38 329
8/23/2010 27.87 28.11 27.87 27.88 12
8/20/2010 27.96 28.17 27.91 28.17 86
8/19/2010 27.88 28.08 27.88 28.05 27
8/18/2010 28.13 28.22 27.93 28.00 43
8/17/2010 28.33 28.41 28.14 28.14 138
8/16/2010 27.52 28.03 27.50 27.83 34
8/13/2010 27.67 27.81 27.64 27.81 40
8/12/2010 27.30 27.87 27.25 27.83 139
8/11/2010 27.95 27.95 27.60 27.62 39
Marketplace
Trading Center