$29.07 -0.40 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Mar. 27, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
12/20/201227.5127.7627.4827.767,392
12/19/201227.8327.8327.4727.4940,407
12/18/201227.3827.6527.2127.5849,036
12/17/201226.8327.1626.8327.1415,324
12/14/201226.5226.8626.5226.778,842
12/13/201226.6726.7526.4426.5817,228
12/12/201226.9127.0026.7926.796,180
12/11/201226.7926.8926.6326.7416,391
12/10/201226.5726.7126.5726.677,542
12/7/201226.5126.5626.3326.568,888
12/6/201226.2826.3426.1826.328,821
12/5/201226.6226.6226.3326.3413,157
12/4/201226.8026.8026.3726.3932,720
12/3/201227.1727.1726.4926.5312,650
11/30/201226.8326.8726.6526.8418,778
11/29/201226.6126.7526.5526.7510,953
11/28/201226.0026.5325.6926.5310,128
11/27/201226.2926.4026.0126.156,915
11/26/201226.2826.3526.1726.2976,173
11/23/201226.3326.5526.3326.5314,697
11/21/201226.0626.2026.0026.1228,199
11/20/201225.9526.0425.7525.906,556
11/19/201225.6725.9925.5825.9218,151
11/16/201224.9825.1524.7225.07142,174
11/15/201225.0425.1224.7424.9626,806
11/14/201225.4425.4524.9925.0027,665
11/13/201225.4525.7425.4025.4010,971
11/12/201225.3525.6525.3525.559,504
11/9/201225.4625.7825.1525.4623,063
11/8/201225.8826.1225.5825.5816,901
11/7/201226.3226.3225.5825.7939,296
11/6/201226.2526.6726.2526.606,130
11/5/201225.6626.0225.6625.9716,563
11/2/201226.0626.2025.6225.6216,170
11/1/201225.9526.0725.8226.0112,467
10/31/201226.0026.1025.8025.9721,203
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center