$31.07 -0.40 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
11/11/201332.4532.7532.3732.748,131
11/8/201331.9032.4031.9032.3844,001
11/7/201332.6832.6831.8431.8930,184
11/6/201333.2933.4432.5332.5962,663
11/5/201333.5333.5333.0633.0814,424
11/4/201333.0433.5532.9233.5538,815
11/1/201333.0033.0032.4132.926,463
10/31/201333.4233.6133.2433.2714,037
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center