$31.23 +0.90 (%) PowerShares ETF Shs Dynamic Energy Exploration & Production Portfolio - NYSEARCA

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
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
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
Trading Center