PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $37.06

down -0.25


30/7/2014 04:00 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
5/16/201331.5631.7431.4331.4434,508
5/15/201331.4731.8231.4031.6825,882
5/14/201330.9131.4930.8731.4622,216
5/13/201331.2331.2330.8230.9640,669
5/10/201331.4031.4030.8531.1420,575
5/9/201331.6531.7431.1631.4815,954
5/8/201331.5731.7431.2131.5131,523
5/7/201331.1631.4831.1631.4720,633
5/6/201331.2831.2830.6531.0930,897
5/3/201330.0730.7330.0730.6445,222
5/2/201329.6430.0529.5029.9719,807
5/1/201330.1230.1229.4529.5015,669
4/30/201330.5830.6030.1430.2320,953
4/29/201330.2430.5830.2430.4813,942
4/26/201330.1530.1529.7130.0319,084
4/25/201330.1430.7030.1430.2717,428
4/24/201329.6030.2129.6030.1216,374
4/23/201329.2529.5829.2529.5723,425
4/22/201329.0329.2728.6529.1523,294
4/19/201328.8728.9528.6028.9153,457
4/18/201328.6228.9428.3228.7834,613
4/17/201329.0529.0528.2528.5951,600
4/16/201329.2429.2428.8229.2493,248
4/15/201329.8229.8228.6428.67112,922
4/12/201330.5030.5029.8030.0727,492
4/11/201331.0831.2630.6330.6531,471
4/10/201331.0231.0630.8730.9666,251
4/9/201330.5831.0130.5130.8941,627
4/8/201330.2830.4930.1030.49102,174
4/5/201329.4530.1029.3530.0919,089
4/4/201329.6229.8929.5329.8063,961
4/3/201330.6130.6129.3229.6389,774
4/2/201331.4531.4530.4330.5754,854
4/1/201331.8031.8031.0131.2534,813
3/28/201331.6031.7231.5031.6716,527
3/27/201331.4931.6231.3231.5925,597
3/26/201331.7731.7731.3531.5773,510
3/25/201331.7531.9831.3731.4649,877
3/22/201331.6431.8431.5731.5932,127
3/21/201331.7231.8831.5331.5434,929
3/20/201330.9032.0030.9031.9427,222
3/19/201331.7831.8331.1731.4519,898
3/18/201331.4031.9731.4031.6731,227
3/15/201331.9932.1131.7331.8188,100
3/14/201331.8032.2131.8032.1827,340
3/13/201332.2332.2331.7031.7917,412
3/12/201331.9032.2431.8832.2226,099
3/11/201332.0032.0531.7631.9942,789
3/8/201332.0032.2031.8632.1355,475
3/7/201331.5931.8531.4031.8135,495
3/6/201331.6731.8331.3631.5548,612
3/5/201331.6131.8331.3231.5693,482
3/4/201331.4131.4331.0731.4236,379
3/1/201330.8731.4030.6131.4036,286
2/28/201331.0531.3330.9931.1047,549
2/27/201330.4331.1330.4331.0560,756
2/26/201330.3430.5529.9730.5331,111
2/25/201331.5331.5330.3230.3347,639
2/22/201330.8931.2830.7531.2842,344
2/21/201330.6630.7730.0930.64106,989
2/20/201331.9631.9630.7430.7454,132
2/19/201332.1932.1931.6431.8856,937
2/15/201331.8931.8931.2631.4258,842
2/14/201331.6131.8031.4531.76113,585
2/13/201331.3131.5031.2831.48164,478
2/12/201332.0032.0031.1731.2460,752
2/11/201332.0032.0031.3631.4689,267
2/8/201330.9931.4830.9931.46175,217
2/7/201331.3731.3730.6630.9631,329
2/6/201330.9831.0030.7030.9460,647
2/5/201331.0331.0330.5230.7848,819
2/4/201330.9730.9730.5330.6460,189
2/1/201331.1131.1130.4330.8354,909
1/31/201330.5730.6530.0030.3640,715
1/30/201330.6930.6930.2930.3347,381
1/29/201329.8230.4329.8230.4356,495
1/28/201329.6429.6429.1529.4579,397
1/25/201329.2929.4629.1829.3492,642
1/24/201329.0329.3829.0329.1329,115
1/23/201328.9729.0828.7628.98427,179
1/22/201328.7628.9928.4928.9740,593
1/18/201328.6429.0128.3828.6028,714
1/17/201328.6828.7628.5828.6030,194
1/16/201328.2528.6328.2528.5526,835
1/15/201328.0828.3428.0028.3424,322
1/14/201327.9028.0727.9028.0624,695
1/11/201327.9027.9427.7527.82141,848
1/10/201327.8527.8727.6127.8417,736
1/9/201327.5827.6227.4227.5112,148
1/8/201327.5727.5827.3127.577,583
1/7/201328.0028.0027.3927.4337,085
1/4/201327.7927.9027.7027.8526,304
1/3/201327.6927.9427.5027.6255,679
1/2/201327.8127.8327.4127.83115,954
12/31/201226.2627.1126.0226.9725,765
12/28/201226.5326.5326.2126.2617,011
12/27/201226.8426.8626.3126.6725,166
12/26/201227.0427.1226.7426.7411,291
12/24/201227.2727.2726.8526.9157,167
12/21/201226.7327.3026.7327.1717,768
Trading Center