$27.99 +0.01 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Dec. 26, 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
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
6/1/201220.9721.2520.9721.0116,721
5/31/201221.9221.9921.3321.728,278
5/30/201221.9722.0321.9121.959,454
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center