$28.25 +1.07 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Dec. 19, 2014 | 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
3/12/201017.5117.5217.4217.489,700
3/11/201017.3117.4217.3117.423,600
3/10/201017.2017.3917.1717.3419,800
3/9/201017.1317.2917.1317.1710,100
3/8/201017.2317.2317.0917.1312,000
3/5/201017.0017.2217.0017.198,900
3/4/201016.8816.9216.8416.891,500
3/3/201017.0117.1517.0117.0213,200
3/2/201016.9617.1216.9617.014,900
3/1/201016.6716.8916.6716.888,300
2/26/201016.6516.7116.5616.657,200
2/25/201016.1716.6216.1716.5731,500
2/24/201016.4816.5616.3816.508,400
2/23/201016.5216.5216.3816.396,900
2/22/201017.0717.0716.7516.7710,800
2/19/201016.8917.0616.8816.979,700
2/18/201016.8816.9716.8116.9511,900
2/17/201016.8616.9016.7816.869,600
2/16/201016.6016.8316.5916.7921,100
2/12/201015.9916.3215.9916.324,400
2/11/201015.9016.2615.9016.269,100
2/10/201015.8915.9715.7115.938,500
2/9/201015.9016.0815.9015.9323,100
2/8/201015.7715.9415.7715.786,200
2/5/201015.8315.8315.3415.7343,700
2/4/201016.3916.3915.8215.82171,300
2/3/201016.7616.7916.5616.595,400
2/2/201016.6316.8816.4716.83122,500
2/1/201016.1516.5316.1516.5332,300
1/29/201016.3816.5716.0016.0020,200
1/28/201016.4916.5516.0616.3116,100
1/27/201016.5816.6516.2416.4415,500
1/26/201016.6516.7916.5616.6010,500
1/25/201016.7916.8116.6616.7518,500
1/22/201016.8216.8916.5116.5421,800
1/21/201017.2017.2316.8516.8516,600
1/20/201017.0517.1616.9817.1430,400
1/19/201017.1317.3117.0917.2840,700
1/15/201017.2717.2716.9917.0830,300
1/14/201017.2117.3017.1817.2711,400
1/13/201017.1317.2116.8917.1920,100
1/12/201017.3417.3417.0817.1125,800
1/11/201017.7217.7517.4217.5234,400
1/8/201017.4717.5817.4117.5537,700
1/7/201017.6917.6917.4217.5725,700
1/6/201017.5217.6717.4617.6513,800
1/5/201017.3817.5117.2917.5142,600
1/4/201017.1017.3016.7617.2819,600
12/31/200916.8416.8716.5816.5855,000
12/30/200916.8216.8416.7316.7925,800
12/29/200916.9917.1016.8916.8944,200
12/28/200917.1017.1316.9316.9912,400
12/24/200916.9917.0316.9517.0010,600
12/23/200916.7116.9016.4316.8915,500
12/22/200916.6416.7216.6116.7120,600
12/21/200916.5416.6716.4316.6314,000
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center