$25.44 -0.61 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Jul. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
7/24/201330.9530.9530.3330.407,339
7/23/201330.9031.0530.8130.9560,461
7/22/201330.7130.7930.6730.7738,344
7/19/201330.5030.7230.2530.6919,668
7/18/201330.3530.5630.3230.3424,607
7/17/201330.3330.4430.2030.2914,100
7/16/201330.2630.2629.8630.0618,730
7/15/201330.5830.6430.3430.3520,374
7/12/201330.1830.7030.1830.5624,761
7/11/201330.2130.4030.0030.4071,556
7/10/201330.2530.2529.7529.7832,105
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
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!