$26.11 -0.26 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jul. 31, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
3/9/201528.8729.2428.6028.6128,359
3/6/201529.4329.5128.7828.8469,195
3/5/201529.6629.7429.4029.5430,073
3/4/201529.3729.7029.1829.677,546
3/3/201529.4029.9229.4029.7218,160
3/2/201530.0030.0029.2029.4134,630
2/27/201530.2930.2930.0030.0413,973
2/26/201530.3530.3830.0330.2326,927
2/25/201530.0330.6830.0330.6340,395
2/24/201530.4030.4429.9930.1414,449
2/23/201529.9030.4329.7530.2336,294
2/20/201530.1930.3229.8730.0717,775
2/19/201529.8030.4729.3630.2553,385
2/18/201530.2930.4630.1130.1843,643
2/17/201530.5230.6530.0930.5740,422
2/13/201530.1030.4530.0730.4534,011
2/12/201529.5629.9829.5629.7219,938
2/11/201529.0229.3128.7829.1833,773
2/10/201529.6529.6528.8229.4156,341
2/9/201529.5530.0029.4229.5346,321
2/6/201529.5029.7029.2629.4621,546
2/5/201529.1729.4829.0529.2871,036
2/4/201529.1529.1528.5328.7658,060
2/3/201528.8929.6228.8929.41123,479
2/2/201527.7528.5127.6928.4367,007
1/30/201526.6227.7726.5327.4630,318
1/29/201526.9226.9526.1426.8754,808
1/28/201527.5027.5026.5126.6254,764
1/27/201527.0927.7427.0927.6167,833
1/26/201527.0727.4626.6627.4022,643
1/23/201526.5427.0926.4626.8677,287
1/22/201526.4426.5825.9226.5834,527
1/21/201525.8726.4325.8426.3168,521
1/20/201525.6025.7525.2525.7522,842
1/16/201525.0925.8525.0925.8422,270
1/15/201525.7725.8424.9324.9448,269
1/14/201525.0925.4424.4725.3766,533
1/13/201525.9226.0425.0525.3051,007
1/12/201526.5026.5025.5125.6966,413
1/9/201526.7926.9226.2726.7644,200
1/8/201526.2926.8726.0326.7941,231
1/6/201526.4026.6925.7826.0849,935
1/5/201527.6827.6826.3426.4963,045
1/2/201527.7128.0027.3727.9816,312
12/31/201427.6127.9427.2427.7465,974
12/30/201427.9328.2427.7027.7691,569
12/29/201428.0528.4527.8028.0346,992
12/26/201428.0728.3527.8127.9952,674
12/24/201427.9728.0627.5627.9864,497
12/23/201427.8828.2827.8528.2146,474
12/22/201428.2128.2127.3927.6687,084
12/19/201427.4128.2527.1728.2558,523
12/18/201427.7227.9826.4427.18105,195
12/17/201425.6627.4425.6627.03147,414
12/16/201424.8326.3524.5425.6468,532
12/15/201425.7725.8524.9524.9952,885
12/12/201425.4726.0525.1425.5048,500
12/11/201425.9126.5125.6925.7819,598
12/10/201426.5926.5925.7025.95144,496
12/9/201426.2027.0726.1927.0762,140
12/8/201427.4727.4726.1226.2687,705
12/5/201428.3828.5227.7327.7827,595
12/4/201428.7028.7028.2228.4032,907
12/3/201428.6229.3228.6228.8662,165
12/2/201427.8128.8627.8128.3789,834
12/1/201428.1828.3527.3728.02148,208
11/28/201430.0230.0228.2528.2623,927
11/26/201431.3931.3931.0231.0728,006
11/25/201432.0332.0731.3731.4727,138
11/24/201432.1332.1831.7731.8814,531
11/21/201432.0632.5631.9632.1719,973
11/20/201430.9731.6230.9031.5911,352
11/19/201430.9531.1030.5930.9835,931
11/18/201430.6731.0730.6330.9110,144
11/17/201430.7831.0230.6230.7016,865
11/14/201430.6731.1130.6731.0520,124
11/13/201431.3331.3330.3630.6128,818
11/12/201431.4631.8331.4131.4616,019
11/11/201431.4431.6331.2031.5950,521
11/10/201432.4732.5431.4031.4224,763
11/7/201431.5732.1331.5731.9554,467
11/6/201430.9931.4130.8331.4112,229
11/5/201430.7831.2630.6431.119,696
11/4/201431.1831.1830.3030.6537,071
11/3/201431.7532.1631.3331.4341,176
10/31/201431.0831.6630.5931.6616,165
10/30/201430.9831.2030.7030.9534,601
10/29/201431.2531.6030.8131.1252,022
10/28/201430.0931.0330.0630.9424,742
10/27/201430.2430.2429.6429.9916,886
10/24/201430.9930.9930.3630.7821,340
10/23/201430.7031.3230.5930.9718,072
10/22/201431.3631.5030.3330.3731,341
10/21/201430.5931.3130.5931.2325,488
10/20/201429.7930.3329.7330.3321,055
10/17/201430.3330.6829.6429.84128,039
10/16/201428.3330.1928.3329.8553,473
10/15/201428.6029.0627.3529.06442,185
10/14/201429.3429.5728.4528.6066,351
10/13/201430.2330.5529.0629.0745,161
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!