$43.00 +0.03 (%) PowerShares ETF Shs DWA Energy Momentum Portfolio - NYSEARCA

Jan. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXI historical data

Date Open High Low Close Volume
1/28/201544.3144.3142.8442.9755,082
1/27/201544.1644.7644.0044.5275,648
1/26/201543.8044.4643.5644.38145,453
1/23/201543.5444.1343.2843.6232,700
1/22/201543.6143.6542.8343.6539,619
1/21/201542.5343.4042.5143.2723,294
1/20/201542.1242.4141.5642.4122,045
1/16/201540.9342.3640.9342.3264,904
1/15/201541.8841.9140.8040.8141,449
1/14/201540.4941.4140.0041.3055,871
1/13/201541.6341.9240.6241.0438,970
1/12/201542.4542.4541.2941.4532,690
1/9/201543.4243.4242.4843.0132,202
1/8/201542.5443.5042.5043.3338,758
1/6/201543.0043.2641.9042.2451,045
1/5/201544.1344.3742.8643.09103,892
1/2/201544.6945.2844.3745.1038,061
12/31/201444.8445.4044.2244.8158,326
12/30/201445.3645.6444.8845.13114,410
12/29/201445.4746.0645.0845.5240,822
12/26/201445.4445.9045.0045.3226,746
12/24/201445.3445.4144.5245.2719,863
12/23/201445.1045.6244.7845.5669,199
12/22/201445.1345.1344.1944.8179,578
12/19/201444.2545.3843.8745.3260,410
12/18/201444.5645.3642.7043.9376,109
12/17/201440.8943.6840.8943.15101,820
12/16/201439.8142.1639.5140.83119,971
12/15/201441.1341.4440.0040.1842,651
12/12/201440.6841.6540.1140.8786,019
12/11/201441.7142.5441.2541.3060,852
12/10/201442.7142.7141.2741.5765,025
12/9/201441.7943.5441.4343.50120,543
12/8/201444.0844.1742.0042.0776,447
12/5/201445.5345.8544.6844.7536,777
12/4/201445.8646.0745.2345.6750,687
12/3/201445.7046.8845.5546.2563,465
12/2/201444.4146.2644.4145.4155,619
12/1/201445.4145.8244.0844.96133,091
11/28/201448.6548.6545.8045.8897,620
11/26/201451.9752.2351.1651.2320,300
11/25/201453.2653.4252.0852.2197,151
11/24/201453.5953.5952.8053.1321,920
11/21/201453.8154.5753.3653.7366,976
11/20/201451.4152.8151.4152.7919,300
11/19/201451.2751.6850.8051.4851,516
11/18/201450.7151.5150.5951.2289,396
11/17/201451.4051.4050.5350.8354,046
11/14/201450.7651.8150.7451.7425,029
11/13/201451.7551.7550.0950.6396,493
11/12/201451.8952.6951.7751.9826,500
11/11/201452.2052.5651.6352.3516,133
11/10/201453.3653.8151.9452.0338,654
11/7/201451.9953.3151.9952.9423,122
11/6/201451.0551.8750.6051.8731,202
11/5/201450.8751.8150.3751.3044,931
11/4/201451.7451.7450.0150.3051,307
11/3/201453.3054.2352.3052.4320,472
10/31/201452.1753.2451.2753.2250,345
10/30/201452.1552.5251.5351.9829,018
10/29/201452.3653.2251.8952.4137,038
10/28/201450.2751.9349.8451.8619,714
10/27/201451.0351.0349.4650.1049,574
10/24/201452.3452.3451.2051.9149,139
10/23/201451.5352.8651.5052.1625,283
10/22/201452.8753.3650.8850.9236,591
10/21/201451.5352.7151.5352.6922,610
10/20/201449.6950.8549.6050.8528,338
10/17/201450.7151.7149.3649.8848,122
10/16/201446.8750.3846.4649.8081,262
10/15/201446.0448.0245.0048.02105,005
10/14/201447.9148.6946.4346.6051,710
10/13/201450.2950.9247.6047.6170,868
10/10/201451.4051.9049.6850.4381,471
10/9/201454.2354.2351.6351.6467,108
10/8/201453.9754.5152.2254.4778,399
10/7/201454.9155.4554.0754.0727,642
10/6/201455.7355.9454.5855.18117,643
10/3/201456.3356.3355.1455.50105,702
10/2/201456.1456.2554.2756.01127,284
10/1/201457.8058.2856.0856.5547,555
9/30/201459.2159.2857.5057.9234,482
9/29/201458.3259.3158.1259.3115,722
9/26/201458.2059.1558.0958.8713,945
9/25/201459.0459.0758.0058.1616,240
9/24/201458.5859.5257.6359.2344,064
9/23/201458.5059.3358.3858.5631,310
9/22/201460.1860.1858.2758.55140,725
9/19/201460.9461.1660.2460.4319,930
9/18/201461.6861.7360.6660.9020,377
9/17/201461.8462.2161.5061.6915,530
9/16/201460.8062.2760.8061.7543,399
9/15/201460.4660.9059.8360.6819,956
9/12/201461.6361.6360.1960.4316,065
9/11/201461.1061.8060.5061.7523,281
9/10/201461.4661.4660.4361.4630,642
9/9/201462.2762.3560.9361.2920,697
9/8/201463.0163.0461.5962.0717,310
9/5/201462.7763.2262.3363.1817,430
9/4/201464.4564.4562.3262.6632,760
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center