$31.07 0.00 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Nov. 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
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
1/4/201223.1823.3923.0923.3310,334
1/3/201222.9523.3422.9323.3421,309
12/30/201122.3722.5122.3722.438,613
12/29/201122.2122.4522.1822.445,730
12/28/201122.4822.6922.1322.137,616
12/27/201122.4422.7122.4422.715,189
12/23/201122.4222.4622.4222.464,581
12/22/201122.2822.4822.2322.4327,066
12/21/201121.8122.2421.6422.1216,612
12/20/201121.5221.8621.5221.8512,021
12/19/201121.5721.5720.9420.9413,033
12/16/201121.4621.5321.1921.5010,572
12/15/201121.3521.4321.1221.2013,156
12/14/201121.6121.6121.0421.2611,120
12/13/201122.3122.6521.6721.7710,674
12/12/201122.5322.5321.8822.029,634
12/9/201122.6622.9122.6422.8517,748
12/8/201122.6522.6522.1822.2022,338
12/7/201123.3923.3922.9123.1113,938
12/6/201123.2023.5523.1023.511,869
12/5/201123.5123.6623.2423.3915,113
12/2/201123.2223.4623.0623.0626,426
12/1/201123.0623.1322.7922.917,522
11/30/201122.7523.0522.6322.9655,552
11/29/201121.7822.0521.7621.8822,540
11/28/201121.4621.7521.4121.5317,742
11/25/201120.7620.9920.6120.613,053
11/23/201121.2921.2920.8320.8322,603
11/22/201121.7621.8421.4321.656,901
11/21/201121.8721.8921.5021.8826,704
11/18/201122.4622.5522.1022.278,045
11/17/201123.2423.2822.1922.2729,610
11/16/201123.5623.9623.5423.8922,055
11/15/201123.7924.1223.6623.9415,032
11/14/201123.9124.1223.7523.907,855
11/11/201124.4724.5424.2024.2147,303
11/10/201123.8223.9723.2223.8333,717
11/9/201123.7223.9623.3823.404,119
11/8/201124.4024.5924.0724.587,283
11/7/201124.2524.4523.8824.2522,971
11/4/201123.8424.1123.6024.1111,522
11/3/201123.7323.9823.3023.8539,890
11/2/201123.0523.4122.9023.4134,095
11/1/201122.3122.8522.1022.4976,510
10/31/201124.0024.0023.1623.1662,743
10/28/201124.1324.5124.0224.4211,297
10/27/201123.9924.4923.7324.1432,096
10/26/201122.6923.2522.2223.088,809
10/25/201123.0923.0922.2322.2828,994
10/24/201123.0823.3723.0623.2532,585
10/21/201122.7223.0822.6322.91192,447
10/20/201122.2522.3521.7722.3425,133
10/19/201122.4422.8522.1622.2248,197
10/18/201121.8722.6621.4522.4814,916
10/17/201122.1422.2521.8221.828,893
10/14/201121.6222.2521.6222.259,758
10/13/201121.0121.4120.7421.3225,035
10/12/201121.1021.5821.1021.2216,490
10/11/201120.6021.1120.5420.9118,165
10/10/201120.2820.8620.2820.7616,552
10/7/201120.3220.3219.5419.6414,554
10/6/201119.6020.1519.3620.1146,653
10/5/201118.8119.7518.7919.6953,647
10/4/201117.7218.8917.2418.8978,099
10/3/201118.8918.9718.0018.1037,648
9/30/201119.4219.6219.0219.0227,477
9/29/201120.1920.2319.2519.6898,838
9/28/201120.5920.6719.6519.6520,567
9/27/201120.6121.0520.4920.518,633
9/26/201119.4820.1019.1220.0912,208
9/23/201119.5019.7519.3519.3511,398
9/22/201120.3520.3519.3019.7130,055
9/21/201121.9422.1821.1421.1418,750
9/20/201122.6922.7522.0722.073,246
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center