$30.78 -0.19 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Oct. 24, 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
10/23/201226.2126.2125.4325.6746,702
10/22/201226.9226.9226.1526.459,099
10/19/201227.2227.2226.6126.6910,900
10/18/201227.2027.2826.9827.075,018
10/17/201226.7327.1326.7327.1211,254
10/16/201226.4126.8226.3826.7919,102
10/15/201226.1026.1825.7726.1223,393
10/12/201226.0726.2125.8726.1514,594
10/11/201226.4426.6626.3926.4237,826
10/10/201226.8226.8326.1926.2725,173
10/9/201227.0027.2226.8626.9779,549
10/8/201227.2127.2126.7826.8914,392
10/5/201227.3627.4727.0027.0511,506
10/4/201226.6827.1926.6827.1168,483
10/3/201227.0327.0326.6126.7519,872
10/2/201227.4027.4027.0727.179,499
10/1/201227.1627.3727.0927.24105,683
9/28/201226.8226.9626.6326.8916,799
9/27/201226.6626.9526.6226.906,814
9/26/201226.5326.7626.3026.37158,745
9/25/201227.2827.4026.8526.9178,687
9/24/201227.2727.2827.0327.1475,223
9/21/201227.4027.5327.3227.39134,282
9/20/201226.8727.2326.7727.1817,127
9/19/201227.1027.2326.9526.9578,718
9/18/201227.6427.6426.9827.1912,796
9/17/201228.0828.0827.3927.4839,591
9/14/201227.5328.1027.5327.9434,099
9/13/201226.8727.4426.7027.3529,714
9/12/201227.0027.0726.8426.9023,382
9/11/201226.6226.8626.6226.818,580
9/10/201226.5426.8226.5326.599,171
9/7/201226.1226.6426.1226.6440,951
9/6/201225.6226.1925.3426.0023,686
9/5/201225.5025.6225.4425.467,375
9/4/201225.4125.6125.2625.5225,390
8/31/201225.5325.6825.4325.613,797
8/30/201225.4425.4425.2125.325,568
8/29/201225.7925.7925.5725.579,543
8/28/201225.5325.7625.5325.7428,257
8/27/201225.5025.7825.5025.6465,993
8/24/201225.1525.4725.0925.382,378
8/23/201225.5325.6425.2225.30126,424
8/22/201225.4325.5425.2925.5423,344
8/21/201225.7325.8625.4525.5312,184
8/20/201225.4125.5725.4125.571,800
8/17/201225.6625.6625.4825.565,430
8/16/201225.4025.6725.3425.638,664
8/15/201225.4325.4325.2725.4111,323
8/14/201225.3025.4825.2925.426,687
8/13/201225.2725.3825.1025.2534,092
8/10/201225.1125.1624.9425.164,070
8/9/201225.2325.4925.2325.2810,161
8/8/201225.2525.4225.1625.246,146
8/7/201224.8925.2024.8925.10112,924
8/6/201224.5024.6324.4524.5916,855
8/3/201224.1524.3924.1524.2825,468
8/2/201223.7223.8223.4623.5530,842
8/1/201223.8723.9723.8223.954,855
7/31/201223.8424.1823.8423.856,754
7/30/201224.0724.0723.8524.004,469
7/27/201223.3824.0423.3823.9311,348
7/26/201223.2923.4223.1423.376,483
7/25/201222.8122.8122.7622.81300
7/24/201223.2123.2122.8722.97800
7/23/201223.4423.5523.1423.514,709
7/20/201223.7323.9123.7323.897,775
7/19/201224.0124.0123.8623.954,571
7/18/201223.6624.0123.6623.931,706
7/17/201223.5323.7423.1823.728,070
7/16/201223.1223.3623.0423.345,092
7/13/201222.9823.2022.9823.1812,527
7/12/201222.6022.6922.3422.693,858
7/11/201222.7122.9522.7122.858,317
7/10/201222.9622.9622.4922.585,306
7/9/201223.1623.1622.8522.95119,361
7/6/201223.0323.1623.0023.148,105
7/5/201223.6623.6723.3823.485,843
7/3/201223.3823.8323.3823.8113,266
7/2/201223.1123.3622.9123.2724,724
6/29/201222.8923.1022.7723.1041,987
6/28/201222.0022.3522.0022.3532,820
6/27/201221.6522.0621.6522.0018,403
6/26/201221.1721.5921.1721.5822,687
6/25/201221.3521.3521.0421.2312,012
6/22/201221.4421.7621.2721.687,937
6/21/201222.2522.2521.3321.337,523
6/20/201222.4422.5322.1322.267,670
6/19/201222.1022.5622.0522.4313,526
6/18/201221.9321.9721.8121.904,550
6/15/201221.9022.3421.8822.345,027
6/14/201221.7722.0521.6521.979,054
6/13/201221.8521.9421.6221.621,410
6/12/201221.7622.0621.7222.0615,685
6/11/201222.2422.4021.6821.683,708
6/8/201221.6822.0121.6122.0013,646
6/7/201222.4122.4821.9121.987,505
6/6/201221.5222.1021.5222.0029,802
6/5/201221.0921.2421.0921.2311,800
6/4/201220.8220.8520.4620.817,913
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center