$26.62 -0.99 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jan. 28, 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
4/7/201435.7835.7834.9635.05114,558
4/4/201436.3236.3235.6635.7118,321
4/3/201436.0936.2336.0236.0727,796
4/2/201435.6935.8235.4435.828,236
4/1/201435.2535.6435.2535.6338,949
3/31/201435.1135.3534.9735.1946,206
3/28/201434.8935.0434.8934.9523,877
3/27/201434.7634.9134.5234.5216,924
3/26/201435.0235.1434.5734.5710,969
3/25/201434.7435.1034.7434.9617,611
3/24/201435.2835.2834.6834.7417,837
3/21/201434.8835.0634.7434.984,565
3/20/201434.6334.9034.3234.9055,917
3/19/201435.0335.0334.4934.6417,270
3/18/201434.5435.0434.5435.0331,116
3/17/201434.6434.7234.3734.4613,301
3/14/201434.1234.3434.1234.332,463
3/13/201434.3134.3233.8133.9811,781
3/12/201434.0334.4034.0334.38246,416
3/11/201434.5534.6033.9034.1212,819
3/10/201434.2234.5034.1334.5020,063
3/7/201434.3334.3634.1134.358,726
3/6/201433.6534.2733.6534.1632,428
3/5/201433.5633.7633.5333.6453,314
3/4/201433.8233.8233.4533.7119,994
3/3/201433.3333.8333.3333.3811,782
2/28/201433.5633.6633.4933.5426,478
2/27/201433.7433.7433.3033.5016,098
2/26/201434.3034.3033.7333.7835,043
2/25/201434.1234.2933.9334.2123,915
2/24/201433.6934.4333.6934.2220,545
2/21/201433.5433.7533.5033.6216,067
2/20/201433.5333.6833.3833.607,152
2/19/201433.5333.9233.4233.4223,262
2/18/201433.5833.8433.5833.79119,052
2/14/201432.9233.3932.9233.3519,583
2/13/201432.2432.9532.2432.8813,373
2/12/201432.5632.6032.4932.498,619
2/11/201431.9132.4831.9132.436,634
2/10/201432.3732.3731.8331.8914,094
2/7/201431.9932.3331.8232.287,547
2/6/201431.6931.9031.6731.898,247
2/5/201432.0732.0731.4631.7032,620
2/4/201431.9632.1731.7132.0631,069
2/3/201432.7232.7231.8031.8227,728
1/31/201432.4532.9832.4532.6812,460
1/30/201433.0833.0832.7932.8414,843
1/29/201432.6233.0932.3632.857,486
1/28/201432.5732.8432.5732.7810,014
1/27/201432.7132.7532.0732.7146,688
1/24/201433.3733.3732.6532.7177,522
1/23/201433.9133.9933.3933.5317,384
1/22/201433.8634.0833.7333.9513,085
1/21/201433.5733.7933.4933.7632,719
1/17/201433.5033.6033.3033.3049,907
1/16/201433.3833.6033.3233.5624,197
1/15/201433.8933.9233.4133.4447,270
1/14/201433.4233.8033.4233.8017,468
1/13/201433.8634.1033.1333.1717,398
1/10/201434.0634.0633.8934.057,251
1/9/201433.9034.1033.7534.0117,786
1/8/201434.1734.1733.7633.8817,919
1/7/201433.8934.2433.8534.1716,322
1/6/201434.1734.1733.9033.9519,974
1/3/201434.2634.2633.7133.9137,133
1/2/201434.4234.5633.9334.1514,108
12/31/201334.0534.5034.0534.457,021
12/30/201334.3434.4634.0634.0716,387
12/27/201334.4134.4334.1234.424,417
12/26/201334.3834.4234.2434.3310,708
12/24/201334.1734.3434.0534.2814,570
12/23/201334.1234.3734.1234.1615,296
12/20/201333.6534.0033.6533.8362,634
12/19/201333.3533.7233.3533.6819,956
12/18/201333.2533.5332.9533.4312,961
12/17/201333.2833.2833.0033.198,090
12/16/201333.3333.4533.2333.3112,271
12/13/201333.2133.2132.7432.9663,329
12/12/201332.9133.1232.7933.0510,036
12/11/201333.3233.3232.8532.8818,558
12/10/201333.3533.5533.0633.3921,060
12/9/201333.3533.6833.2533.309,772
12/6/201333.5933.5933.1433.1941,236
12/5/201333.4233.5833.2333.3130,875
12/4/201333.7133.7133.1633.4136,022
12/3/201334.0534.0633.7533.875,276
12/2/201333.7034.0933.6134.028,019
11/29/201333.6333.9233.6333.727,681
11/27/201333.7334.0033.5133.75184,473
11/26/201333.7133.9833.5433.8316,932
11/25/201333.5733.6733.0733.5918,402
11/22/201333.7533.8533.4333.8310,879
11/21/201332.9933.5432.9933.5037,168
11/20/201333.0333.3632.7632.8519,943
11/19/201333.0933.4132.7332.99201,086
11/18/201334.0034.0033.0633.1717,526
11/15/201333.9333.9333.5233.7351,501
11/14/201333.3533.7033.1533.6616,338
11/13/201332.7333.1732.7333.1514,040
11/12/201332.7633.0232.6732.73312,416
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center