$28.78 -0.22 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jul. 1, 2015 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
4/7/201530.7531.1430.6230.7626,507
4/6/201529.9530.8629.8930.8224,851
4/2/201529.8530.2029.6429.7571,237
4/1/201529.7130.2329.7129.9031,054
3/31/201529.4729.9429.4729.6245,921
3/30/201529.3729.8029.2829.7741,029
3/27/201529.2729.5529.0429.0714,316
3/26/201529.8029.8429.2729.4711,734
3/25/201529.0829.5228.9129.3316,036
3/24/201528.9628.9628.5628.8330,426
3/23/201529.1129.6228.9128.9113,844
3/20/201529.2229.4029.0629.1317,495
3/19/201529.0729.1628.7228.8313,215
3/18/201528.0229.7628.0029.5328,674
3/17/201528.1928.4728.0128.2825,877
3/16/201527.9628.4827.5428.4644,541
3/13/201528.0028.2927.6828.15163,036
3/11/201528.2228.6028.1128.5514,456
3/10/201528.4328.4328.0228.06129,760
3/9/201528.8729.2428.6028.6128,359
3/6/201529.4329.5128.7828.8469,195
3/5/201529.6629.7429.4029.5430,073
3/4/201529.3729.7029.1829.677,546
3/3/201529.4029.9229.4029.7218,160
3/2/201530.0030.0029.2029.4134,630
2/27/201530.2930.2930.0030.0413,973
2/26/201530.3530.3830.0330.2326,927
2/25/201530.0330.6830.0330.6340,395
2/24/201530.4030.4429.9930.1414,449
2/23/201529.9030.4329.7530.2336,294
2/20/201530.1930.3229.8730.0717,775
2/19/201529.8030.4729.3630.2553,385
2/18/201530.2930.4630.1130.1843,643
2/17/201530.5230.6530.0930.5740,422
2/13/201530.1030.4530.0730.4534,011
2/12/201529.5629.9829.5629.7219,938
2/11/201529.0229.3128.7829.1833,773
2/10/201529.6529.6528.8229.4156,341
2/9/201529.5530.0029.4229.5346,321
2/6/201529.5029.7029.2629.4621,546
2/5/201529.1729.4829.0529.2871,036
  • Showing 1-100 of 1,253 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!