$32.22 +0.63 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Nov. 21, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
11/20/201430.9731.6230.9031.5911,352
11/19/201430.9531.1030.5930.9835,931
11/18/201430.6731.0730.6330.9110,144
11/17/201430.7831.0230.6230.7016,865
11/14/201430.6731.1130.6731.0520,124
11/13/201431.3331.3330.3630.6128,818
11/12/201431.4631.8331.4131.4616,019
11/11/201431.4431.6331.2031.5950,521
11/10/201432.4732.5431.4031.4224,763
11/7/201431.5732.1331.5731.9554,467
11/6/201430.9931.4130.8331.4112,229
11/5/201430.7831.2630.6431.119,696
11/4/201431.1831.1830.3030.6537,071
11/3/201431.7532.1631.3331.4341,176
10/31/201431.0831.6630.5931.6616,165
10/30/201430.9831.2030.7030.9534,601
10/29/201431.2531.6030.8131.1252,022
10/28/201430.0931.0330.0630.9424,742
10/27/201430.2430.2429.6429.9916,886
10/24/201430.9930.9930.3630.7821,340
10/23/201430.7031.3230.5930.9718,072
10/22/201431.3631.5030.3330.3731,341
10/21/201430.5931.3130.5931.2325,488
10/20/201429.7930.3329.7330.3321,055
10/17/201430.3330.6829.6429.84128,039
10/16/201428.3330.1928.3329.8553,473
10/15/201428.6029.0627.3529.06442,185
10/14/201429.3429.5728.4528.6066,351
10/13/201430.2330.5529.0629.0745,161
10/10/201430.7331.0229.8230.2380,945
10/9/201431.8931.9930.7830.8574,104
10/8/201431.6932.0031.0632.00261,871
10/7/201432.0132.4631.6931.7241,931
10/6/201432.3632.5031.8632.1982,059
10/3/201432.3132.4332.0532.2521,743
10/2/201432.5032.7331.8632.5942,115
10/1/201433.2533.6732.5932.7568,937
9/30/201433.8933.9633.1533.3625,434
9/29/201433.6833.9733.3933.9223,515
9/26/201433.5833.9833.4833.8520,339
9/25/201434.0534.0533.4933.4926,480
9/24/201433.7534.1233.4034.0928,103
9/23/201433.9434.3533.7933.8721,830
9/22/201434.6134.6133.9233.9932,607
9/19/201434.8735.0934.6934.7523,528
9/18/201435.4535.4534.7834.9319,677
9/17/201435.6835.6835.3035.3515,236
9/16/201435.5035.9235.4935.6035,149
9/15/201434.9035.3234.6035.24152,496
9/12/201435.5335.5334.7634.9474,587
9/11/201435.4435.7135.3635.5913,302
9/10/201435.9135.9135.2835.7347,326
9/9/201436.4836.4835.7935.9215,968
9/8/201436.8336.8336.1936.3617,965
9/5/201436.6136.9336.4636.935,568
9/4/201437.3037.3736.5036.6431,687
9/3/201437.5537.5537.1737.21138,955
9/2/201437.9137.9137.0437.2142,711
8/29/201437.4137.8337.3037.8311,657
8/28/201437.0837.3637.0837.3319,827
8/27/201437.2537.4337.1337.1810,350
8/26/201437.3337.4237.1137.278,926
8/25/201436.7537.2236.7537.1714,729
8/22/201436.7136.7136.4736.64110,916
8/21/201436.5936.8436.3836.7810,403
8/20/201436.4136.6636.3336.6621,378
8/19/201436.2036.6436.2036.5123,025
8/18/201436.1036.2435.9436.1222,176
8/15/201435.7636.0435.2535.9722,506
8/14/201435.7436.0035.5635.5821,240
8/13/201435.8536.0135.6835.7726,846
8/12/201436.1036.1435.5935.6712,750
8/11/201436.6436.7436.2536.258,878
8/8/201435.7936.3935.6136.3813,888
8/7/201435.9236.0135.4835.6543,058
8/6/201435.3936.2035.3635.8717,343
8/5/201436.4236.4235.3935.6647,362
8/4/201435.8636.5835.7436.5685,138
8/1/201436.2636.3435.3935.8096,740
7/31/201436.8236.8736.3036.34112,871
7/30/201437.7537.7536.8137.0614,264
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center