PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $34.75

down -0.18


19/9/2014 03:58 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
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
6/10/201332.0232.0831.7231.7210,733
6/7/201331.7431.9431.6131.8718,546
6/6/201331.3531.5231.1031.4816,553
6/5/201331.5431.5731.1031.1023,060
6/4/201331.8531.9031.2731.6133,974
6/3/201332.0532.1131.5431.8710,102
5/31/201332.3232.5031.9031.9357,150
5/30/201332.4532.6032.1832.3755,915
5/29/201332.2932.4832.0432.37113,599
5/28/201332.4032.6832.1232.3836,332
5/24/201331.9231.9231.6031.8433,503
5/23/201331.5532.0831.3732.0838,317
5/22/201332.6533.0431.8432.0675,473
5/21/201333.1133.1132.6232.6588,059
5/20/201332.3833.1332.3832.9867,107
5/17/201331.5232.3531.5232.2632,660
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
Trading Center