PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio $34.75

down -0.18


19/9/2014 03:58 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
7/12/201125.5025.8025.4725.4829,559
7/11/201125.9925.9925.5025.6220,907
7/8/201126.1126.3326.0826.3119,369
7/7/201126.3626.5626.3026.4731,417
7/6/201126.0226.0525.8425.947,102
7/5/201125.9326.2625.9326.039,304
7/1/201125.5225.8325.2425.9076,184
6/30/201125.2825.5625.2825.517,511
6/29/201124.8025.3124.6725.1411,598
6/28/201124.1624.7124.1624.7013,147
6/27/201123.7824.0623.6723.9713,928
6/24/201124.5124.5723.8223.8621,694
6/23/201124.1924.3223.8424.3218,375
6/22/201124.6025.0324.6024.727,403
6/21/201124.1224.8024.1224.7316,459
6/20/201123.8224.0023.7723.9726,722
6/17/201124.2124.2123.7923.9746,650
6/16/201123.9924.2723.8123.9745,635
6/15/201124.2924.4123.9024.0729,340
6/14/201124.1624.6424.1624.5412,986
6/13/201124.3924.6123.5023.8978,707
6/10/201124.5624.6024.3124.3860,512
6/9/201124.5024.8224.5024.72164,896
6/8/201124.5224.8824.4224.4431,070
6/7/201124.4724.8224.3224.5413,905
6/6/201125.0325.1124.3324.3316,015
6/3/201124.9725.4124.6025.1446,274
6/2/201125.6225.6225.0025.1834,054
6/1/201126.0826.2125.4325.4831,902
5/31/201126.3626.3725.8726.2023,135
5/27/201125.9626.1825.7825.96125,997
5/26/201125.4325.7025.3225.7012,361
5/25/201125.0025.6224.8225.5327,445
5/24/201124.8625.1924.8625.0111,537
5/23/201124.7324.7724.5424.6994,580
5/20/201125.2125.3324.8425.1844,343
5/19/201125.2425.4425.0125.2432,108
5/18/201124.4625.3124.4625.19211,590
5/17/201124.2424.6024.0924.33133,657
5/16/201124.7425.1524.4024.40158,873
5/13/201124.9925.2124.5824.78112,893
5/12/201125.0725.2124.6024.90125,240
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
Trading Center