$26.86 +0.28 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jan. 23, 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
4/13/201018.5018.5018.3518.497,600
4/12/201018.6118.7218.4918.6040,400
4/9/201018.3118.5618.3118.5526,800
4/8/201018.0518.3718.0018.3115,000
4/7/201018.3518.3718.1718.1711,200
4/6/201018.3618.5218.3018.4525,400
4/5/201018.0118.4218.0118.3856,000
4/1/201017.6417.9017.6417.895,800
3/31/201017.2017.5017.2017.386,400
3/30/201017.1617.2517.1117.238,700
3/29/201016.9417.2116.9417.218,700
3/26/201016.8916.9416.7216.8210,400
3/25/201017.3817.4416.8816.8914,900
3/24/201017.3717.4117.2617.3012,400
3/23/201017.1517.3817.1517.387,800
3/22/201017.0017.1616.9417.1451,600
3/19/201017.0617.0816.9517.074,800
3/18/201017.6517.6717.2917.348,400
3/17/201017.5917.7717.5917.6915,500
3/16/201017.3817.5417.3617.5427,300
3/15/201017.4917.4917.1817.3849,300
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center