$25.48 0.00 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Aug. 3, 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
10/18/201019.5419.7419.5419.704,970
10/15/201019.8019.8019.4519.5811,919
10/14/201019.6219.6219.4319.5213,909
10/13/201019.5019.6719.5019.5820,399
10/12/201019.1019.3619.1019.318,558
10/11/201019.2919.4919.2919.397,278
10/8/201019.0919.3618.7819.3214,012
10/7/201018.9818.9818.8518.963,076
10/6/201018.9119.0618.9118.952,989
10/5/201018.5518.8718.5518.8719,534
10/4/201018.6518.7118.3518.4224,720
10/1/201018.6518.7518.5418.6919,190
9/30/201018.5518.5518.2718.5210,177
9/29/201018.2718.4618.2718.416,972
9/28/201018.0218.1117.8618.0917,789
9/27/201018.0518.0617.9617.987,361
9/24/201017.7718.0217.6318.018,331
9/23/201017.4817.7217.4817.5410,725
9/22/201018.0218.0217.6917.7260,732
9/21/201017.9717.9817.7617.8720,972
9/20/201017.7918.0417.7918.008,772
9/17/201017.6917.6917.5117.557,672
9/16/201017.6717.7117.5717.654,695
9/15/201017.7717.7717.6017.7417,637
9/14/201017.8017.9017.7817.9012,923
9/13/201017.8517.9117.8017.9119,787
9/10/201017.6617.7317.6617.662,495
9/9/201017.6917.6917.4717.533,481
9/8/201017.4117.6117.4117.4912,717
9/7/201017.5517.5517.3917.428,164
9/3/201017.6617.8317.5817.7555,393
9/2/201017.3017.5017.3017.507,456
9/1/201016.9617.3616.9617.3312,400
8/31/201016.6916.8516.6416.7718,700
8/30/201016.8717.0016.7516.7538,200
8/27/201016.6016.9516.5316.9513,800
8/26/201016.6916.7716.4516.4813,100
8/25/201016.5016.6016.2616.5839,300
8/24/201016.8116.8616.5116.6289,300
8/23/201016.9517.1016.9016.904,600
8/20/201016.9916.9916.8116.9328,700
8/19/201017.4717.4717.1717.1913,500
8/18/201017.3617.5417.3617.486,800
8/17/201017.4017.6117.4017.539,100
8/16/201017.1717.3117.1517.278,100
8/13/201017.3717.3717.2717.3418,400
8/12/201017.2317.4917.2017.3513,400
8/11/201017.8117.8117.4117.4459,700
8/10/201018.2318.2317.9818.1110,000
8/9/201018.4518.4518.2218.3615,900
8/6/201018.1518.3418.0418.2218,700
8/5/201018.5518.5518.2718.3910,000
8/4/201018.3518.4618.2018.4536,000
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!