PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $35.35

down 0.00


17/9/2014 03:57 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
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
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
Trading Center