$27.61 +0.21 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
1/26/201527.0727.4626.6627.4022,643
1/23/201526.5427.0926.4626.8677,287
1/22/201526.4426.5825.9226.5834,527
1/21/201525.8726.4325.8426.3168,521
1/20/201525.6025.7525.2525.7522,842
1/16/201525.0925.8525.0925.8422,270
1/15/201525.7725.8424.9324.9448,269
1/14/201525.0925.4424.4725.3766,533
1/13/201525.9226.0425.0525.3051,007
1/12/201526.5026.5025.5125.6966,413
1/9/201526.7926.9226.2726.7644,200
1/8/201526.2926.8726.0326.7941,231
1/6/201526.4026.6925.7826.0849,935
1/5/201527.6827.6826.3426.4963,045
1/2/201527.7128.0027.3727.9816,312
12/31/201427.6127.9427.2427.7465,974
12/30/201427.9328.2427.7027.7691,569
12/29/201428.0528.4527.8028.0346,992
12/26/201428.0728.3527.8127.9952,674
12/24/201427.9728.0627.5627.9864,497
12/23/201427.8828.2827.8528.2146,474
12/22/201428.2128.2127.3927.6687,084
12/19/201427.4128.2527.1728.2558,523
12/18/201427.7227.9826.4427.18105,195
12/17/201425.6627.4425.6627.03147,414
12/16/201424.8326.3524.5425.6468,532
12/15/201425.7725.8524.9524.9952,885
12/12/201425.4726.0525.1425.5048,500
12/11/201425.9126.5125.6925.7819,598
12/10/201426.5926.5925.7025.95144,496
12/9/201426.2027.0726.1927.0762,140
12/8/201427.4727.4726.1226.2687,705
12/5/201428.3828.5227.7327.7827,595
12/4/201428.7028.7028.2228.4032,907
12/3/201428.6229.3228.6228.8662,165
12/2/201427.8128.8627.8128.3789,834
12/1/201428.1828.3527.3728.02148,208
11/28/201430.0230.0228.2528.2623,927
11/26/201431.3931.3931.0231.0728,006
11/25/201432.0332.0731.3731.4727,138
11/24/201432.1332.1831.7731.8814,531
11/21/201432.0632.5631.9632.1719,973
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center