$24.24 +1.08 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
8/27/201523.9724.4423.6324.2425,490
8/26/201523.0023.2322.4623.1615,260
8/25/201523.9323.9322.4522.4516,945
8/24/201523.0223.7920.5022.82134,987
8/21/201525.3125.3124.2324.2553,961
8/20/201526.0726.1525.5625.5716,177
8/19/201526.8926.8925.9026.1417,765
8/18/201526.8127.0126.8026.976,566
8/17/201526.7427.0826.7426.939,414
8/14/201527.2427.2426.7126.7520,693
8/13/201527.6227.6226.9927.1113,013
8/12/201526.9927.7826.9727.7016,100
8/11/201526.3227.2026.2927.2031,865
8/10/201525.8226.9625.7926.969,968
8/7/201526.2126.2525.7325.765,450
8/6/201525.3226.4225.2726.3620,727
8/5/201525.8926.3025.4425.5128,650
8/4/201525.6826.0125.4225.5920,652
8/3/201525.9526.1325.4725.4823,444
7/31/201526.2726.5326.1126.118,914
7/30/201526.5026.6226.2126.3714,152
7/29/201525.8926.6425.8926.6410,996
7/28/201525.5726.2425.3826.0623,614
7/27/201525.8825.8825.4125.4427,848
7/24/201526.7026.7025.9326.0527,236
7/23/201526.6926.8626.3926.6713,382
7/22/201526.6726.9426.6426.6841,856
7/21/201527.0027.3826.8126.9181,081
7/20/201527.6027.6026.9426.9524,114
7/17/201528.1828.1827.6027.6917,517
7/16/201528.2828.3628.1128.1411,423
7/15/201528.7628.7728.0028.087,087
7/14/201528.5129.0328.5128.9314,835
7/13/201528.3528.5828.3128.508,132
7/10/201528.3328.3328.2128.228,446
7/9/201528.3728.3728.1028.1735,597
7/8/201528.5128.5427.6527.8348,038
7/7/201528.2528.7627.7228.6511,200
7/6/201528.2828.5028.1128.3013,230
7/2/201528.7128.9328.7128.737,568
7/1/201529.1429.1428.6128.6412,284
6/30/201529.0029.0428.7629.0013,707
6/29/201528.9729.1628.6728.6729,914
6/26/201529.4729.4729.1729.3161,546
6/25/201529.5529.5729.3629.3610,160
6/24/201529.6529.8429.5029.5412,341
6/23/201529.3429.8029.3429.789,193
6/22/201529.3929.4629.2229.3726,551
6/19/201529.5529.6629.3129.3713,070
6/18/201529.9430.0829.8229.827,692
6/17/201529.9930.2729.6729.759,565
6/16/201529.7629.9729.6029.968,633
6/15/201529.4129.7929.4129.6339,191
6/12/201529.9129.9129.6829.749,869
6/11/201530.1930.2630.0630.0714,820
6/10/201529.9530.0729.9029.9635,891
6/9/201529.8330.0429.5729.5846,470
6/8/201529.7229.7929.4029.61215,423
6/5/201529.3429.9229.3429.7449,301
6/4/201529.8129.8129.3529.3518,201
6/3/201530.1530.1529.7729.8612,988
6/2/201530.0230.2229.6930.1115,155
6/1/201530.2430.2429.8029.8332,533
5/29/201529.9530.2429.9330.1416,538
5/28/201529.9829.9829.7029.9312,205
5/27/201530.2130.3629.8530.0917,685
5/26/201530.4730.5230.0130.1435,454
5/22/201530.6430.8430.5530.7016,971
5/21/201530.4830.8530.4830.837,907
5/20/201530.3730.4230.0230.358,860
5/19/201530.7730.7730.2030.3019,919
5/18/201530.6730.9830.6030.9824,051
5/15/201530.5030.7930.3130.6972,232
5/14/201530.7331.1130.7130.719,076
5/13/201531.2431.2430.7330.776,731
5/12/201530.7731.1330.6930.9711,426
5/11/201531.3231.3230.5430.7213,133
5/8/201530.7430.9730.0930.979,756
5/7/201530.7330.7330.1230.3324,570
5/6/201531.6031.6030.7230.8725,118
5/5/201532.1132.2531.1031.1326,004
5/4/201532.1532.1831.5431.8251,830
5/1/201531.7032.1131.5932.0224,533
4/30/201532.1632.1631.5031.7414,438
4/29/201531.1732.0131.1731.9430,266
4/28/201531.2431.3831.0831.319,249
4/27/201531.5731.5931.1331.1415,174
4/24/201531.3831.4231.0931.3318,202
4/23/201531.3231.6631.3231.4014,657
4/22/201531.1531.4730.8331.2698,603
4/21/201531.9931.9930.9531.1023,859
4/20/201531.6632.1131.6631.7781,240
4/17/201532.0332.0331.4131.5420,533
4/16/201532.0732.4031.8032.0724,891
4/15/201531.6432.2931.4732.2155,864
4/14/201530.7631.3930.7631.3149,712
4/13/201531.1531.1630.4730.4753,047
4/10/201530.7831.0330.7831.0331,561
4/9/201530.3430.7730.3430.738,278
4/8/201530.9630.9830.1930.1912,610
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!