PowerShares Dynamic Energy Explor & Prod $37.28

up +0.53


17/4/2014 06:40 PM  |  NYSEARCA : PXE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
4/18/201223.8223.8223.4823.6126,755
4/17/201223.6823.9423.6823.816,477
4/16/201223.9723.9723.3723.4133,924
4/13/201223.9023.9223.8023.8034,772
4/12/201223.6324.3523.6324.287,151
4/11/201223.9223.9223.6123.6320,946
4/10/201224.3324.3323.6423.6735,779
4/9/201224.2824.5224.0424.3819,729
4/5/201224.6124.9924.5824.6410,223
4/4/201224.8424.9824.7124.8012,118
4/3/201225.3525.3524.9625.179,843
4/2/201225.0825.4924.8425.3712,562
3/30/201225.0425.1324.7625.0625,134
3/29/201224.9724.9824.5724.9818,515
3/28/201225.2625.2624.9525.0911,121
3/27/201225.8625.8625.5225.5228,609
3/26/201225.8325.8925.6925.7912,270
3/23/201225.3225.6825.1325.6119,063
3/22/201225.5325.5325.0525.2218,377
3/21/201226.0926.0925.7825.8212,650
3/20/201226.1626.1626.0326.0527,508
3/19/201226.4226.7326.4226.5721,735
3/16/201225.9026.4225.9026.3816,050
3/15/201225.8826.2125.8226.0312,647
3/14/201226.2326.4525.9425.9723,966
3/13/201226.1426.4126.0226.4112,562
3/12/201226.2726.2725.9526.0710,986
3/9/201225.9326.4725.9326.294,583
3/8/201225.9026.2225.8326.1627,199
3/7/201225.3225.7225.1825.6360,847
3/6/201225.5125.5125.0025.19158,443
3/5/201225.8725.8725.4825.7712,202
3/2/201226.3826.3825.8725.976,574
3/1/201226.1226.4026.0826.3515,694
2/29/201226.2626.3925.7225.8921,772
2/28/201226.5426.5826.0026.1854,565
2/27/201226.6526.7026.4026.5320,672
2/24/201226.9427.0026.8026.8033,089
2/23/201226.5826.7926.3526.7836,571
2/22/201226.7026.7926.4926.5715,626
2/21/201226.5226.7826.4726.6738,167
2/17/201226.5026.5026.2026.3178,228
2/16/201226.0626.4825.8526.3932,500
2/15/201225.9226.2525.8825.9522,224
2/14/201225.4725.8125.4725.7322,979
2/13/201225.4425.8725.2025.489,848
2/10/201225.3725.4125.1725.3016,000
2/9/201225.7925.8125.5825.7035,711
2/8/201225.7825.9025.5425.707,921
2/7/201225.1925.6825.0825.6626,287
2/6/201224.8425.2924.8425.2519,068
2/3/201224.6924.9424.6024.9349,797
2/2/201224.3324.5224.1924.378,306
2/1/201224.2624.4124.1824.275,142
1/31/201224.3024.3023.8424.014,565
1/30/201223.9324.1223.9024.084,336
1/27/201224.0024.3324.0024.296,211
1/26/201224.8424.8424.0124.1315,925
1/25/201224.0824.8023.9324.7371,144
1/24/201224.0824.2223.8524.2116,053
1/23/201223.7924.2423.7924.2410,727
1/20/201223.7623.7823.6023.7821,355
1/19/201223.8623.9523.7023.77217,356
1/18/201223.1523.7723.1523.7513,662
1/17/201223.1823.3123.0423.2165,019
1/13/201222.8022.9422.6322.8755,162
1/12/201222.9623.1422.9522.9558,696
1/11/201223.1123.1122.9523.0512,486
1/10/201223.3323.4023.2423.2428,453
1/9/201223.1023.2222.9222.943,291
1/6/201223.2823.4323.0723.1511,065
1/5/201223.0623.2722.8623.2519,210
1/4/201223.1823.3923.0923.3310,334
1/3/201222.9523.3422.9323.3421,309
12/30/201122.3722.5122.3722.438,613
12/29/201122.2122.4522.1822.445,730
12/28/201122.4822.6922.1322.137,616
12/27/201122.4422.7122.4422.715,189
12/23/201122.4222.4622.4222.464,581
12/22/201122.2822.4822.2322.4327,066
12/21/201121.8122.2421.6422.1216,612
12/20/201121.5221.8621.5221.8512,021
12/19/201121.5721.5720.9420.9413,033
12/16/201121.4621.5321.1921.5010,572
12/15/201121.3521.4321.1221.2013,156
12/14/201121.6121.6121.0421.2611,120
12/13/201122.3122.6521.6721.7710,674
12/12/201122.5322.5321.8822.029,634
12/9/201122.6622.9122.6422.8517,748
12/8/201122.6522.6522.1822.2022,338
12/7/201123.3923.3922.9123.1113,938
12/6/201123.2023.5523.1023.511,869
12/5/201123.5123.6623.2423.3915,113
12/2/201123.2223.4623.0623.0626,426
12/1/201123.0623.1322.7922.917,522
11/30/201122.7523.0522.6322.9655,552
11/29/201121.7822.0521.7621.8822,540
11/28/201121.4621.7521.4121.5317,742
11/25/201120.7620.9920.6120.613,053
11/23/201121.2921.2920.8320.8322,603
Trading Center