POWERSHARES NASDAQ INTERNET $49.74

down -0.18


21/5/2013 04:21 PM  |  NASDAQ : PNQI  |  Industries :
Type:

PNQI historical data

Date Open High Low Close Volume
8/9/2010 28.37 28.59 28.34 28.51 50
8/6/2010 27.90 28.21 27.90 28.15 21
8/5/2010 28.01 28.03 27.96 27.96 11
8/4/2010 27.63 28.16 27.62 28.14 34
8/3/2010 27.19 27.45 27.09 27.34 106
8/2/2010 27.22 27.25 27.11 27.18 381
7/30/2010 26.99 26.99 26.85 26.92 308
7/29/2010 27.10 27.10 26.44 26.83 185
7/28/2010 27.50 27.50 27.00 27.00 18
7/27/2010 27.62 27.62 27.48 27.48 38
7/26/2010 27.41 27.54 27.39 27.39 192
7/23/2010 26.60 27.28 26.42 27.27 60
7/22/2010 26.88 26.88 26.79 26.83 12
7/21/2010 26.95 26.95 26.34 26.36 41
7/20/2010 26.04 26.83 26.04 26.83 38
7/19/2010 26.39 26.62 26.17 26.52 394
7/16/2010 26.85 26.85 26.33 26.33 8
7/15/2010 27.26 27.26 26.92 27.20 44
7/14/2010 27.15 27.29 27.07 27.07 38
7/13/2010 26.63 27.13 26.58 27.13 47
7/12/2010 26.25 26.43 26.22 26.31 48
7/9/2010 26.05 26.25 26.05 26.25 4
7/8/2010 26.16 26.32 25.88 25.98 20
7/7/2010 25.23 25.60 25.23 25.60 17
7/6/2010 25.17 25.24 24.85 24.85 9
7/2/2010 25.22 25.22 24.89 24.89 23
7/1/2010 25.21 25.21 24.47 25.05 85
6/30/2010 25.21 25.65 25.07 25.11 52
6/29/2010 26.21 26.21 25.15 25.27 133
6/28/2010 26.91 26.91 26.64 26.64 6
6/25/2010 26.31 26.88 26.27 26.87 35
6/24/2010 26.54 26.54 26.53 26.54 452
6/23/2010 27.04 27.12 26.99 26.99 36
6/22/2010 27.47 27.47 27.05 27.05 4
6/21/2010 27.85 27.85 27.33 27.33 44
6/18/2010 27.68 27.68 27.60 27.63 31
6/17/2010 27.84 27.84 27.44 27.52 51
6/16/2010 27.62 27.83 27.62 27.81 30
6/15/2010 27.25 27.59 27.25 27.59 47
6/14/2010 27.35 27.35 27.26 27.28 68
6/11/2010 27.00 27.00 27.00 27.00 2
6/10/2010 26.28 26.71 26.28 26.71 34
6/9/2010 26.25 26.47 26.19 26.27 21
6/8/2010 25.63 25.87 25.54 25.83 48
6/7/2010 26.83 26.83 25.99 25.99 22
6/4/2010 26.94 26.94 26.55 26.55 32
6/3/2010 27.06 27.39 27.06 27.38 88
6/2/2010 26.40 26.79 26.35 26.79 42
6/1/2010 26.88 26.88 26.45 26.45 5
5/28/2010 26.89 27.07 26.75 26.88 19
5/27/2010 26.66 26.89 26.60 26.85 13
5/26/2010 26.30 26.55 26.09 26.09 25
5/25/2010 25.38 26.01 25.18 26.00 96
5/24/2010 26.39 26.56 26.17 26.18 33
5/21/2010 25.27 26.18 25.26 26.18 50
5/20/2010 26.11 26.23 25.62 25.77 98
5/19/2010 26.95 27.22 26.57 26.75 64
5/18/2010 27.43 27.51 27.15 27.16 23
5/17/2010 27.49 27.49 26.93 27.11 47
5/14/2010 27.33 27.34 27.08 27.28 92
5/13/2010 28.13 28.62 27.90 27.90 25
5/12/2010 27.54 27.87 27.44 27.85 502
5/11/2010 26.97 27.61 26.97 27.32 60
5/10/2010 26.84 27.37 26.84 27.37 197
5/7/2010 26.51 26.59 25.68 25.80 326
5/6/2010 27.20 29.57 10.50 26.59 742
5/5/2010 27.24 27.63 27.00 27.19 64
5/4/2010 27.69 27.69 27.35 27.47 53
5/3/2010 28.15 28.49 28.15 28.39 36
4/30/2010 28.71 28.71 28.08 28.08 24
4/29/2010 28.36 28.79 28.36 28.79 100
4/28/2010 28.28 28.28 27.71 27.78 78
4/27/2010 28.74 28.74 28.12 28.12 25
4/26/2010 28.84 29.05 28.84 28.90 30
4/23/2010 28.77 28.77 28.57 28.66 66
4/22/2010 28.31 28.85 28.31 28.83 26
4/21/2010 28.66 28.67 28.48 28.66 81
4/20/2010 28.46 28.69 28.46 28.69 458
4/19/2010 28.33 28.48 27.86 28.17 93
4/16/2010 29.08 29.08 28.40 28.43 117
4/15/2010 29.15 29.34 29.15 29.31 84
4/14/2010 28.79 29.03 28.79 29.03 35
4/13/2010 28.55 28.70 28.42 28.69 72
4/12/2010 28.50 28.68 28.48 28.64 47
4/9/2010 28.27 28.39 28.24 28.39 10
4/8/2010 27.96 28.22 27.96 28.22 34
4/7/2010 28.23 28.23 28.08 28.08 11
4/6/2010 27.90 28.35 27.90 28.32 70
4/5/2010 27.65 27.99 27.65 27.95 21
4/1/2010 27.76 27.77 27.48 27.53 166
3/31/2010 27.60 27.73 27.52 27.61 18
3/30/2010 27.65 27.80 27.65 27.71 12
3/29/2010 27.74 27.74 27.61 27.62 16
3/26/2010 27.60 27.67 27.43 27.50 117
3/25/2010 27.78 27.98 27.57 27.57 82
3/24/2010 27.55 27.55 27.34 27.45 135
3/23/2010 27.89 27.89 27.34 27.51 71
3/22/2010 27.44 27.60 27.44 27.55 42
3/19/2010 27.58 27.70 27.42 27.42 37
3/18/2010 28.02 28.02 27.60 27.70 72
Marketplace
Trading Center