PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $37.87

up +0.02


23/7/2014 12:12 PM  |  NYSEARCA : PXE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
5/11/201125.9025.9025.1125.24109,337
5/10/201126.0326.2425.9226.1430,277
5/9/201125.2626.0625.2625.9730,891
5/6/201125.1225.8524.9825.2535,737
5/5/201125.1625.5024.6724.91126,324
5/4/201126.2026.2025.4425.60103,205
5/3/201126.9927.0026.0726.2981,209
5/2/201127.6727.8027.0327.20152,468
4/29/201127.1427.6927.1427.6851,983
4/28/201127.0927.3226.8527.1829,804
4/27/201127.3227.3226.7027.1721,601
4/26/201127.3327.4327.1027.2125,252
4/25/201127.2327.2326.9127.1617,988
4/21/201127.2827.2826.9327.1538,626
4/20/201126.9027.0526.8027.0137,787
4/19/201126.1326.3726.0426.3521,104
4/18/201126.4726.4725.8826.1663,385
4/15/201126.2626.6726.2526.6644,109
4/14/201126.0026.4225.9326.4023,162
4/13/201125.9926.3325.9126.2034,715
4/12/201126.5426.5425.7525.9379,523
4/11/201127.6627.6626.7426.8336,098
4/8/201127.6927.9027.3427.5740,399
4/7/201127.8027.8027.3427.6090,461
4/6/201128.2728.3627.6027.6833,420
4/5/201127.8328.2027.7528.0249,899
4/4/201128.1728.1727.7727.8247,095
4/1/201127.9528.0327.7427.8426,169
3/31/201127.8427.8427.6527.6640,821
3/30/201127.2727.7127.2727.6197,562
3/29/201126.7827.2526.7427.1823,303
3/28/201127.1927.3226.8726.8762,034
3/25/201126.6727.1226.5127.0928,874
3/24/201126.6426.6426.1026.5288,529
3/23/201126.3026.4326.1326.3346,306
3/22/201126.4926.4926.1526.2712,106
3/21/201126.1726.4026.0226.3321,963
3/18/201126.0626.0625.5525.5524,313
3/17/201125.2425.7525.2225.6691,829
3/16/201125.2425.6624.6424.9342,420
3/15/201124.4725.3124.4725.1852,338
3/14/201124.9025.5324.8925.4930,072
3/11/201124.3825.3824.3525.29119,568
3/10/201125.3225.3224.4824.70183,278
3/9/201125.8725.9725.6425.7157,540
3/8/201126.5526.5525.7525.8866,032
3/7/201127.0027.0126.0726.4151,828
3/4/201126.9626.9626.5826.7369,341
3/3/201126.6426.8426.5426.8436,639
3/2/201126.3426.3526.0526.3442,120
3/1/201127.0027.0226.2426.3661,651
2/28/201126.6827.0426.6026.7979,277
2/25/201126.2626.7126.1626.6855,744
2/24/201126.6126.6125.8426.0262,404
2/23/201126.2626.6326.2026.4468,563
2/22/201126.6426.7525.9026.06112,942
2/18/201126.6826.6826.3526.4935,281
2/17/201126.4226.5626.2726.51122,209
2/16/201126.0926.3226.0026.3146,452
2/15/201126.1426.1425.7625.8645,154
2/14/201125.6126.0225.4826.0264,896
2/11/201125.3625.4025.2225.3678,850
2/10/201125.0625.3224.9025.3037,078
2/9/201125.4225.4225.0025.0817,485
2/8/201125.4925.4925.0325.4468,493
2/7/201125.4225.5425.2525.3971,523
2/4/201125.4425.4425.0025.1738,258
2/3/201125.4025.4024.7625.2492,689
2/2/201125.3225.5025.0725.2546,239
2/1/201124.9925.3924.9225.2248,804
1/31/201124.3424.7824.1124.7348,760
1/28/201124.1524.1523.9224.0442,058
1/27/201124.1724.2423.9224.0353,758
1/26/201123.6724.2323.6724.2242,405
1/25/201123.7223.7223.3423.5861,721
1/24/201123.6423.7423.5023.7238,595
1/21/201123.6223.6423.4723.5637,033
1/20/201123.7823.7823.1823.4444,704
1/19/201124.2924.2923.7023.7538,774
1/18/201124.1124.2123.9824.21136,301
1/14/201123.7924.0023.7024.0047,232
1/13/201123.8923.9223.6923.7447,655
1/12/201123.5823.6823.5123.6646,050
1/11/201123.1023.4223.1023.3623,523
1/10/201123.0923.1022.8023.0644,577
1/7/201123.0423.0422.7022.9941,139
1/6/201123.2223.2222.8822.9016,252
1/5/201123.0323.1222.8123.1025,181
1/4/201123.4323.4322.7522.9336,076
1/3/201123.4723.4723.2623.3344,089
12/31/201023.1423.2423.0423.0734,994
12/30/201023.2723.2723.0623.0820,687
12/29/201023.0823.1722.9523.1427,946
12/28/201022.9822.9822.7722.9423,589
12/27/201022.8822.8822.7522.8426,173
12/23/201022.9222.9522.8022.9030,020
12/22/201022.6022.8322.6022.7823,464
12/21/201022.5422.7122.4122.6938,021
12/20/201022.2022.3922.0822.3512,664
12/17/201022.2022.2022.0322.1327,896
Trading Center