$30.70 -0.13 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
8/3/201018.1118.2818.0018.1719,500
8/2/201017.9418.2517.9418.22104,800
7/30/201017.5117.7417.4917.6716,300
7/29/201017.8517.8517.4817.6748,400
7/28/201017.7317.7417.5717.5760,900
7/27/201018.0818.0817.6417.7721,700
7/26/201017.7117.9117.7117.90107,800
7/23/201017.4317.6917.4317.678,200
7/22/201017.2617.6417.2617.5517,900
7/21/201017.2717.3216.9717.1113,300
7/20/201016.8017.3016.8017.296,700
7/19/201016.7916.8616.6916.863,200
7/16/201017.1317.1316.7716.789,300
7/15/201017.3517.4217.0917.379,400
7/14/201017.4217.5317.2317.4520,400
7/13/201017.2917.4817.2917.4313,100
7/12/201017.0917.2416.9417.0310,400
7/9/201017.0417.2017.0017.1914,500
7/8/201016.9817.0716.8617.0616,100
7/7/201016.1516.7616.1516.765,000
7/6/201016.2316.5616.0216.1615,900
7/2/201016.3016.3716.0016.0876,500
7/1/201016.4216.4815.8416.2113,200
6/30/201016.3916.7016.3716.378,700
6/29/201016.8716.8716.3916.4952,000
6/28/201017.3017.3017.1317.1511,500
6/25/201017.1217.3816.9817.28232,100
6/24/201017.3617.3617.0817.11130,000
6/23/201017.4817.5717.3117.489,700
6/22/201018.0818.1117.5817.6010,900
6/21/201018.5718.6018.0418.16124,400
6/18/201018.0418.2718.0418.2723,800
6/17/201018.3418.3717.9918.1696,200
6/16/201018.2418.4018.1318.2314,700
6/15/201018.0218.3518.0218.3476,100
6/14/201018.2418.2417.8717.9260,900
6/11/201017.3917.7917.3917.7917,900
6/10/201017.0117.5417.0117.5136,800
6/9/201016.9317.3416.7016.7015,400
6/8/201016.5716.8416.5016.848,400
6/7/201016.7417.0116.6016.6611,900
6/4/201017.2717.3716.6916.7458,400
6/3/201017.2817.3616.9717.35146,400
6/2/201016.4217.0516.4217.057,300
6/1/201016.8917.0216.3216.3512,400
5/28/201017.1717.2717.0017.0823,900
5/27/201016.9917.0516.8317.0412,900
5/26/201016.3616.6716.3616.4117,100
5/25/201015.6116.2215.5216.2049,700
5/24/201016.3916.4916.1116.1117,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center