$31.14 0.00 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Apr. 27, 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
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
5/21/201015.9416.5715.6616.50114,200
5/20/201016.5616.5616.1016.1149,600
5/19/201017.1517.2016.6216.9913,600
5/18/201017.6817.7917.1817.2449,900
5/17/201017.7717.7717.0017.3629,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center