$34.93 -0.42 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
9/19/201122.2722.5421.8722.4216,291
9/16/201122.8322.9522.5722.7812,248
9/15/201122.7422.9522.5022.8724,070
9/14/201122.0622.5521.8922.466,639
9/13/201122.2422.2521.7822.098,915
9/12/201121.7022.1221.5522.0624,667
9/9/201122.5722.7521.9722.1058,001
9/8/201123.1523.5522.8922.9119,744
9/7/201122.6823.2522.6823.189,156
9/6/201121.7722.2321.4922.2337,463
9/2/201122.5722.6322.2322.474,064
9/1/201123.5023.7323.1523.163,232
8/31/201123.6023.8623.2523.4026,261
8/30/201123.0423.5222.9123.407,385
8/29/201122.6223.1922.5623.1519,139
8/26/201121.4722.3521.4322.3517,320
8/25/201122.3522.6321.6721.7228,086
8/24/201122.0222.1721.7922.118,578
8/23/201121.1722.0021.0021.9516,735
8/22/201122.0822.0820.8520.9722,442
8/19/201121.4222.0421.3321.4313,408
8/18/201122.5122.5121.5421.7628,582
8/17/201123.6123.7823.1823.298,886
8/16/201123.5123.5423.0223.3141,561
8/15/201123.2523.8623.2523.8619,348
8/12/201123.2423.4122.8422.9250,897
8/11/201121.6523.2421.5822.89141,673
8/10/201121.6122.5921.4321.4335,130
8/9/201120.9321.8520.4321.83138,781
8/8/201121.6822.1220.4320.58153,026
8/5/201123.7723.7921.9222.98378,308
8/4/201124.8824.8823.3023.34219,560
8/3/201125.3725.4024.5625.2348,539
8/2/201126.1426.4325.3625.3639,168
8/1/201126.7326.7326.1626.3514,928
7/29/201125.9326.4025.6326.25107,862
7/28/201126.4826.6926.2126.2213,561
7/27/201127.0927.1126.5426.5754,034
7/26/201127.4027.5627.1927.3628,549
7/25/201127.0727.7327.0727.4634,162
7/22/201127.3627.5227.2027.4719,061
7/21/201127.1127.4427.0927.4120,039
7/20/201126.9327.0526.8126.9019,382
7/19/201126.2426.8326.2426.8110,198
7/18/201126.2526.2525.8226.0611,052
7/15/201125.8526.3425.5926.3336,355
7/14/201126.0726.0725.3625.4054,876
7/13/201125.6126.1025.6125.7312,115
7/12/201125.5025.8025.4725.4829,559
7/11/201125.9925.9925.5025.6220,907
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center