$24.59 +0.23 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Sep. 2, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
11/17/201020.3320.6620.3320.5612,232
11/16/201020.6420.6420.2520.3918,918
11/15/201021.0321.1620.9020.9381,126
11/12/201021.0521.0820.7620.9059,409
11/11/201021.0121.2920.9721.2857,475
11/10/201020.8321.0520.6621.0534,303
11/9/201020.9621.0420.6220.74148,604
11/8/201020.5120.7720.5120.757,843
11/5/201020.4020.5320.4020.5321,065
11/4/201020.1720.4620.1620.468,850
11/3/201019.8319.8519.5819.855,021
11/2/201019.3919.6819.3919.6721,229
11/1/201019.3819.6319.2119.2927,000
10/29/201019.1719.2819.0719.247,459
10/28/201019.4619.4619.1519.225,683
10/27/201019.0319.2519.0019.2511,328
10/26/201019.3019.3719.2919.319,376
10/25/201019.3319.5819.3319.3717,911
10/22/201019.3219.3819.1919.2410,114
10/21/201019.4119.5119.0919.2613,752
10/20/201019.2919.4419.2619.382,699
10/19/201019.3519.3919.0019.14300,418
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
  • Showing 1201-1254 of 1,254 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!