PowerShares ETF Shs PowerShares NASDAQ Internet Portfolio $67.80

down -1.56


31/7/2014 03:05 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
5/19/201139.1539.6239.1539.5114,886
5/18/201138.6239.1538.6238.9919,165
5/17/201138.0038.4837.8238.4734,150
5/16/201139.1139.2838.0238.1937,536
5/13/201139.6239.8939.2639.3413,591
5/12/201139.9540.0939.5239.995,855
5/11/201140.6840.6839.7940.0640,991
5/10/201140.6940.7840.4640.5918,508
5/9/201140.1440.4640.0040.4513,696
5/6/201140.3640.5940.0040.0814,750
5/5/201139.5240.4539.5239.9513,784
5/4/201140.2340.2439.3940.058,441
5/3/201141.4141.4139.9840.1119,556
5/2/201141.4741.7941.2641.3024,934
4/29/201141.2341.5241.2241.4112,849
4/28/201141.1741.2840.9641.2115,024
4/27/201140.9641.3140.6741.2510,208
4/26/201141.2841.2840.6140.6715,987
4/25/201140.8941.1940.8941.1513,525
4/21/201140.6240.7240.4240.7213,175
4/20/201140.4840.6840.3740.4911,095
4/19/201139.7039.9539.5539.914,880
4/18/201139.3839.6038.9539.582,508
4/15/201139.5939.7739.5039.753,644
4/14/201139.4539.8239.4539.825,820
4/13/201139.4539.5439.4539.51367
4/12/201139.5139.5739.0939.1911,129
4/11/201140.0340.0339.3839.567,554
4/8/201139.9740.0639.7039.879,867
4/7/201139.5639.7439.1939.709,468
4/6/201140.2540.3139.2839.549,005
4/5/201140.0140.1339.8839.906,945
4/4/201139.6939.9839.6939.908,302
4/1/201139.4839.7739.3839.5022,738
3/31/201139.1639.2539.0439.2426,217
3/30/201138.9039.2938.9039.1819,919
3/29/201138.5638.5938.4738.593,722
3/28/201138.2038.3838.0438.113,785
3/25/201137.9838.3737.9238.008,938
3/24/201137.3337.7937.3137.763,303
3/23/201136.3337.1136.3337.094,459
3/22/201136.3136.5036.3136.503,848
3/21/201136.2236.5536.2236.374,306
3/18/201136.0036.0035.7635.815,555
3/17/201136.1136.2235.6435.649,629
3/16/201136.0236.4435.4535.5512,355
3/15/201135.4136.3234.5036.1714,705
3/14/201136.5336.6536.2136.505,780
3/11/201136.0436.8436.0436.8146,198
3/10/201136.2936.7336.1336.485,661
3/9/201136.4936.8436.4836.734,058
3/8/201136.3336.8036.3336.725,730
3/7/201136.9636.9835.6936.347,666
3/4/201136.8636.9536.7036.8325,600
3/3/201136.5036.9536.5036.846,876
3/2/201135.9836.4235.9836.429,779
3/1/201136.9236.9235.9036.0617,452
2/28/201137.1837.1836.5436.688,928
2/25/201136.9237.2336.9237.0611,490
2/24/201136.6736.9436.4136.8777,841
2/23/201136.9737.1235.8936.3918,439
2/22/201137.8737.8736.9636.9920,229
2/18/201138.5438.6938.3038.4317,564
2/17/201138.7738.8938.7038.716,883
2/16/201138.7838.8738.6538.7511,297
2/15/201138.7938.8938.6038.6920,894
2/14/201138.8338.9438.7338.7715,799
2/11/201138.1738.6038.1438.5524,010
2/10/201137.6338.4137.6038.3810,501
2/9/201137.9238.1337.8637.8711,349
2/8/201137.8137.8537.5837.828,232
2/7/201137.5337.8337.5337.5919,076
2/4/201137.1937.5037.0337.4421,594
2/3/201137.0937.2836.8837.1910,317
2/2/201136.8337.1436.8036.9910,276
2/1/201136.5036.9336.4936.8228,278
1/31/201135.9136.0934.5035.9559,009
1/28/201136.3936.3935.6835.729,600
1/27/201135.7936.4035.7936.266,236
1/26/201135.6035.7135.3435.6650,327
1/25/201135.5535.5935.2835.598,893
1/24/201135.1035.6635.0835.6321,847
1/21/201136.0836.0935.4235.4226,941
1/20/201136.0236.0235.6535.803,928
1/19/201136.9836.9836.2036.259,009
1/18/201136.8736.9836.8336.967,338
1/14/201136.4536.7736.4136.773,572
1/13/201136.5036.5636.3536.356,558
1/12/201136.3636.3836.2036.2320,621
1/11/201136.0536.2035.9736.0632,044
1/10/201135.6035.8735.4635.8714,364
1/7/201135.9635.9635.4435.737,529
1/6/201135.8535.8935.5535.7812,642
1/5/201135.0435.7035.0435.709,132
1/4/201135.2735.4534.9435.0410,612
1/3/201134.9535.3334.9535.1783,645
12/31/201034.9334.9334.6234.6913,450
12/30/201034.9735.0534.8634.954,202
12/29/201035.0135.0934.9135.0627,805
12/28/201035.0735.0734.8334.8714,542
Trading Center