$30.23 -0.40 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Feb. 26, 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
5/14/201017.6517.6517.4517.647,300
5/13/201018.0618.2017.9217.958,400
5/12/201017.8318.1017.8318.0820,500
5/11/201017.3217.9917.3217.657,300
5/10/201017.2317.6517.2317.6379,600
5/7/201017.1617.2016.6016.8135,400
5/6/201017.6626.9815.9017.2160,800
5/5/201017.9718.1617.7317.9024,800
5/4/201018.5718.5718.1918.3816,400
5/3/201018.6718.9418.4718.878,400
4/30/201018.5918.6518.4518.479,400
4/29/201018.7418.7918.5118.5717,100
4/28/201018.5318.6618.4118.5520,600
4/27/201018.8919.0018.4418.4422,200
4/26/201019.0819.1719.0219.0320,400
4/23/201018.7219.1518.7019.1535,800
4/22/201018.4518.7218.3918.7110,100
4/21/201018.5818.6018.4718.5718,200
4/20/201018.5718.7118.5518.6811,700
4/19/201018.2218.3718.1418.3413,800
4/16/201018.6518.6518.2818.4438,900
4/15/201018.8218.8218.6718.7522,000
4/14/201018.5718.7618.4518.7211,300
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center