PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $36.78

up +0.12


21/8/2014 03:54 PM  |  NYSEARCA : PXE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
10/30/201333.7433.9333.0533.5221,484
10/29/201333.7233.8933.5033.6931,937
10/28/201333.3233.6333.3233.4634,578
10/25/201333.5433.5433.1533.3779,135
10/24/201332.9933.3532.7133.3457,744
10/23/201333.3033.3032.9933.0049,208
10/22/201333.6534.0433.5833.6351,951
10/21/201333.7434.0533.5033.52120,184
10/18/201333.3733.7133.2533.6966,993
10/17/201332.6533.1632.6533.1498,694
10/16/201332.2832.8032.2832.7540,833
10/15/201332.0632.2931.9932.1214,336
10/14/201331.5732.0431.5732.009,575
10/11/201331.1432.1031.1431.8522,382
10/10/201330.4131.2730.4131.2615,321
10/9/201330.3230.3230.0030.1420,263
10/8/201330.9630.9630.3830.3915,596
10/7/201330.9831.1230.8730.8826,254
10/4/201330.9031.4130.9031.345,936
10/3/201330.9030.9630.6430.938,092
10/2/201330.8131.1330.6230.99122,015
10/1/201330.4430.9230.4430.838,211
9/30/201330.4130.5430.2830.5310,616
9/27/201330.7230.8130.6830.7310,102
9/26/201330.8230.8230.6130.7542,258
9/25/201330.5130.8630.5130.747,360
9/24/201330.1630.6230.0530.3810,981
9/23/201330.1030.2229.9130.21328,313
9/20/201330.6730.7630.2730.3111,681
9/19/201331.0031.1730.7930.8711,068
9/18/201330.7631.1330.5531.0367,727
9/17/201330.5130.7830.4530.7430,082
9/16/201330.9230.9930.5030.5236,964
9/13/201330.6930.7230.6230.6337,531
9/12/201330.6430.7130.5130.56280,561
9/11/201330.5530.6630.3830.6613,847
9/10/201330.7830.7830.4630.5537,536
9/9/201330.7530.8230.7130.8020,848
9/6/201330.7330.8630.6030.6218,210
9/5/201330.8430.8430.6330.655,596
9/4/201330.4330.6230.4330.583,368
9/3/201330.4730.6630.3930.428,138
8/30/201330.4030.5030.1330.178,934
8/29/201330.3730.5230.3430.4173,347
8/28/201330.0730.6430.0730.513,099
8/27/201330.1730.2830.0130.0336,075
8/26/201330.5630.6030.3830.3846,940
8/23/201330.2830.4830.2030.4211,122
8/22/201329.8030.3329.8030.2711,276
8/21/201329.7329.9729.6229.8710,468
8/20/201329.5030.0029.3529.9312,490
8/19/201329.8630.0029.5129.5217,340
8/16/201330.2030.2129.9530.0820,200
8/15/201330.2830.4030.1330.2824,884
8/14/201330.5430.6330.5330.537,339
8/13/201330.7330.7530.4430.709,121
8/12/201330.6230.8530.4630.7040,627
8/9/201330.9231.0230.7230.8028,883
8/8/201330.8831.0430.5330.93140,270
8/7/201331.1731.2030.7830.81264,037
8/6/201331.4031.4031.0831.357,074
8/5/201331.2531.3031.1131.2915,468
8/2/201331.5331.5331.2031.308,146
8/1/201331.0831.6931.0531.54516,771
7/31/201330.6731.0630.6731.0578,679
7/30/201330.7530.7530.4230.6758,120
7/29/201330.5830.8130.5330.6822,098
7/26/201330.7830.9230.6430.8028,012
7/25/201330.3530.8830.3530.856,407
7/24/201330.9530.9530.3330.407,339
7/23/201330.9031.0530.8130.9560,461
7/22/201330.7130.7930.6730.7738,344
7/19/201330.5030.7230.2530.6919,668
7/18/201330.3530.5630.3230.3424,607
7/17/201330.3330.4430.2030.2914,100
7/16/201330.2630.2629.8630.0618,730
7/15/201330.5830.6430.3430.3520,374
7/12/201330.1830.7030.1830.5624,761
7/11/201330.2130.4030.0030.4071,556
7/10/201330.2530.2529.7529.7832,105
7/9/201330.1430.2429.9230.1775,705
7/8/201329.8829.9829.7429.8611,115
7/5/201329.4629.5829.0329.5846,137
7/3/201329.2129.2128.9229.218,573
7/2/201329.5629.5829.1429.2817,751
7/1/201329.6529.8729.3729.4220,409
6/28/201329.4129.6229.2629.4696,176
6/27/201329.9129.9429.4629.46104,139
6/26/201329.9029.9029.4429.6371,993
6/25/201329.2029.5429.0529.46218,611
6/24/201329.0729.1728.2828.84192,249
6/21/201329.8930.0228.9929.5024,217
6/20/201330.7430.7529.6829.7642,850
6/19/201331.4931.5931.1731.1812,228
6/18/201331.2331.5531.2331.475,919
6/17/201331.1731.3531.1031.225,587
6/14/201331.3831.4530.9030.9193,965
6/13/201330.8231.3330.7431.29239,164
6/12/201331.4831.5430.7730.8246,626
6/11/201331.4731.4731.1131.1144,982
Trading Center