PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $37.31

up +0.06


29/7/2014 04:00 PM  |  NYSEARCA : PXE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
7/29/201437.1237.4637.1237.3131,448
7/28/201437.7537.7637.1437.2523,695
7/25/201437.9037.9037.6037.7118,513
7/24/201438.1538.2537.8137.9822,843
7/23/201438.1038.1037.7437.9317,530
7/22/201438.1038.1037.6637.8515,184
7/21/201437.3137.4537.2537.4120,790
7/18/201437.0437.5337.1337.4418,887
7/17/201438.0038.0537.0137.1321,168
7/16/201437.4037.8337.4037.8128,142
7/15/201437.6137.6336.9137.2019,859
7/14/201437.5037.8137.4737.6747,112
7/11/201437.5937.5937.2137.2720,608
7/10/201437.6537.8837.3637.7318,123
7/9/201437.9838.1837.8538.1518,349
7/8/201437.7938.0537.6137.9217,397
7/7/201438.5838.5837.9137.9927,208
7/3/201438.6338.6938.4738.6813,944
7/2/201438.8438.8738.4638.5911,351
7/1/201438.7938.8538.6038.7316,586
6/30/201438.7638.7638.5238.7272,198
6/27/201438.5238.6038.3638.6038,695
6/26/201438.3638.6838.1538.5221,732
6/25/201438.1938.5437.9338.5193,257
6/24/201439.7539.8238.5238.6192,302
6/20/201439.5939.6939.2839.6937,970
6/19/201439.2539.5239.1639.5248,415
6/18/201438.7739.1738.7239.1751,858
6/17/201438.5638.7238.3338.6751,998
6/16/201438.5338.6038.3338.6040,890
6/13/201438.2638.4537.9038.4524,768
6/12/201437.6438.1537.6438.1236,319
6/11/201437.2537.6337.2037.5542,582
6/10/201437.6937.6937.2637.3520,938
6/9/201437.7137.8937.5037.61121,870
6/6/201437.5637.7437.5237.6029,708
6/5/201437.2037.4436.9737.4255,579
6/4/201437.3237.4136.9437.1629,854
6/3/201437.2637.2837.0137.1750,117
6/2/201437.7437.7437.2637.2612,212
5/30/201437.8637.8637.4737.548,272
5/29/201437.2537.7637.0937.7682,555
5/28/201436.6737.2136.6737.14109,017
5/27/201436.5236.6736.3836.6218,190
5/23/201436.7536.7536.4636.4751,983
5/22/201436.9337.0936.7036.7043,626
5/21/201436.5736.8636.5136.8424,484
5/20/201436.6336.6636.3836.4786,729
5/19/201436.2236.7136.2236.5910,997
5/16/201436.6436.6436.1536.287,843
5/15/201436.7036.7036.0436.4642,534
5/13/201437.0637.3237.0137.24135,032
5/12/201436.6337.1936.6337.0531,456
5/8/201437.6937.7936.7636.8565,042
5/7/201438.1038.1037.3437.8569,935
5/6/201437.9838.2137.8037.8352,767
5/5/201437.7338.0737.5937.9221,674
5/2/201437.8038.1037.7637.8542,770
5/1/201438.1738.1737.5137.63127,023
4/30/201437.9237.9237.4637.8011,128
4/29/201437.7638.1937.7037.82105,953
4/28/201437.5937.6437.0237.4548,193
4/25/201437.8537.8537.2437.3242,648
4/24/201438.6338.6337.7037.7635,628
4/23/201438.1338.1337.5137.7721,279
4/22/201437.6337.6337.1037.4725,652
4/21/201437.3937.4737.1737.4756,266
4/17/201436.9137.3136.7537.2881,343
4/16/201436.2936.7636.2836.7544,773
4/15/201435.5436.1135.4836.1122,680
4/14/201435.2735.5235.0735.5216,566
4/11/201434.9935.1134.7534.8519,668
4/10/201435.6535.6635.2835.283,063
4/9/201435.4535.6535.1435.6513,969
4/8/201435.3035.3635.0335.3616,562
4/7/201435.7835.7834.9635.05114,558
4/4/201436.3236.3235.6635.7118,321
4/3/201436.0936.2336.0236.0727,796
4/2/201435.6935.8235.4435.828,236
4/1/201435.2535.6435.2535.6338,949
3/31/201435.1135.3534.9735.1946,206
3/28/201434.8935.0434.8934.9523,877
3/27/201434.7634.9134.5234.5216,924
3/26/201435.0235.1434.5734.5710,969
3/25/201434.7435.1034.7434.9617,611
3/24/201435.2835.2834.6834.7417,837
3/21/201434.8835.0634.7434.984,565
3/20/201434.6334.9034.3234.9055,917
3/19/201435.0335.0334.4934.6417,270
3/18/201434.5435.0434.5435.0331,116
3/17/201434.6434.7234.3734.4613,301
3/14/201434.1234.3434.1234.332,463
3/13/201434.3134.3233.8133.9811,781
3/12/201434.0334.4034.0334.38246,416
3/11/201434.5534.6033.9034.1212,819
3/10/201434.2234.5034.1334.5020,063
3/7/201434.3334.3634.1134.358,726
3/6/201433.6534.2733.6534.1632,428
3/5/201433.5633.7633.5333.6453,314
3/4/201433.8233.8233.4533.7119,994
Trading Center