$31.23 0.00 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
5/29/201222.6822.6822.4122.527,261
5/25/201222.1522.3722.1522.2619,365
5/24/201222.2622.2621.8721.87103,000
5/23/201221.7722.2821.6222.2824,620
5/22/201222.6822.6822.1022.103,222
5/21/201221.6322.4521.6322.4014,784
5/18/201222.0722.1021.5721.6314,009
5/17/201222.1022.3021.8721.8718,290
5/16/201222.1722.5522.0022.069,915
5/15/201222.4522.6822.0722.0915,889
5/14/201222.7022.7022.4722.5118,163
5/11/201222.9523.3822.8922.907,001
5/10/201223.2123.3923.1223.1210,919
5/9/201222.8423.1122.5523.0135,937
5/8/201223.0923.1022.6623.1015,210
5/7/201223.2623.4323.0623.3283,870
5/4/201223.5023.5323.1923.53119,838
5/3/201224.1524.1623.7623.8041,391
5/2/201224.5724.5724.2724.3410,942
5/1/201224.6125.0324.5524.9114,315
4/30/201224.5624.6124.3824.546,873
4/27/201224.4224.5824.3424.574,448
4/26/201223.9124.4123.9124.3795,980
4/25/201223.9724.1123.8424.085,145
4/24/201223.6623.7523.5523.695,266
4/23/201223.2123.6123.1423.6116,450
4/20/201223.8923.9023.6923.692,920
4/19/201223.6823.9023.5723.6815,764
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center