POWERSHARES DYNAMIC ENERGY $49.67

down -0.15


19/6/2013 01:19 PM  |  NYSEARCA : PXI  |  Industries :
Type:

PXI historical data

Date Open High Low Close Volume
6/18/2013 49.58 50.00 49.55 49.82 250
6/17/2013 49.12 49.65 49.12 49.51 224
6/14/2013 49.27 49.27 48.74 48.88 46
6/13/2013 48.39 49.29 48.26 49.18 97
6/12/2013 49.21 49.21 48.27 48.32 136
6/11/2013 49.23 49.23 48.67 48.71 484
6/10/2013 50.05 50.05 49.46 49.63 514
6/7/2013 49.25 49.74 49.16 49.71 91
6/6/2013 48.36 49.07 48.32 49.07 236
6/5/2013 49.18 49.19 48.57 48.58 241
6/4/2013 49.71 49.77 48.91 49.25 91
6/3/2013 49.85 50.01 49.23 49.72 591
5/31/2013 50.26 50.46 49.75 49.81 110
5/30/2013 50.67 50.67 50.13 50.39 95
5/29/2013 50.78 50.92 50.28 50.65 154
5/28/2013 50.96 51.24 50.73 50.94 148
5/24/2013 50.22 50.35 49.92 50.35 96
5/23/2013 50.19 50.49 49.79 50.49 117
5/22/2013 51.69 52.00 50.40 50.66 160
5/21/2013 51.79 51.90 51.43 51.54 217
5/20/2013 50.91 51.68 50.86 51.61 470
5/17/2013 50.20 50.93 50.16 50.91 380
5/16/2013 49.53 50.21 49.48 49.84 142
5/15/2013 49.72 50.33 49.72 50.07 80
5/14/2013 49.39 49.99 49.39 49.96 107
5/13/2013 49.65 49.66 49.33 49.44 1479
5/10/2013 49.64 49.80 49.38 49.80 536
5/9/2013 49.91 50.24 49.63 49.93 108
5/8/2013 50.04 50.07 49.63 49.97 203
5/7/2013 49.54 49.98 49.40 49.88 336
5/6/2013 49.19 49.61 49.00 49.45 583
5/3/2013 48.50 49.17 48.48 49.15 87
5/2/2013 47.57 48.23 47.50 48.09 488
5/1/2013 48.37 48.37 47.43 47.50 101
4/30/2013 48.36 48.48 47.96 48.40 276
4/29/2013 47.96 48.38 47.96 48.22 154
4/26/2013 47.73 47.81 47.24 47.61 418
4/25/2013 48.20 48.44 47.82 47.85 223
4/24/2013 47.47 48.13 47.47 47.98 521
4/23/2013 46.80 47.36 46.80 47.36 573
4/22/2013 46.69 46.85 45.98 46.74 307
4/19/2013 46.06 46.27 45.80 46.15 394
4/18/2013 45.76 46.26 45.47 45.98 227
4/17/2013 46.23 46.23 45.19 45.53 593
4/16/2013 46.39 46.69 46.05 46.65 716
4/15/2013 47.55 47.55 45.97 46.01 358
4/12/2013 48.53 48.53 47.60 48.00 207
4/11/2013 49.05 49.25 48.71 48.80 142
4/10/2013 48.66 49.04 48.66 48.94 274
4/9/2013 47.90 48.76 47.90 48.46 351
4/8/2013 47.65 48.06 47.55 47.95 927
4/5/2013 46.76 47.52 46.37 47.52 279
4/4/2013 47.09 47.18 46.89 47.18 91
4/3/2013 48.46 48.46 46.68 47.03 934
4/2/2013 49.13 49.13 48.11 48.29 196
4/1/2013 49.70 50.36 48.75 49.05 122
3/28/2013 49.66 49.78 49.50 49.60 317
3/27/2013 49.68 49.69 49.27 49.62 387
3/26/2013 49.47 49.74 49.31 49.74 104
3/25/2013 49.54 49.88 49.15 49.33 229
3/22/2013 49.39 49.57 49.27 49.41 410
3/21/2013 49.31 49.48 49.15 49.15 402
3/20/2013 49.29 49.56 49.16 49.49 412
3/19/2013 49.63 49.63 48.57 48.99 314
3/18/2013 49.34 49.89 49.03 49.60 230
3/15/2013 49.91 50.22 49.54 49.94 150
3/14/2013 49.43 50.05 49.43 50.00 200
3/13/2013 49.85 49.85 49.25 49.31 111
3/12/2013 50.08 50.08 49.57 49.85 132
3/11/2013 49.65 49.76 49.37 49.65 163
3/8/2013 49.55 49.86 49.37 49.73 618
3/7/2013 49.19 49.37 48.92 49.33 226
3/6/2013 49.24 49.33 48.83 49.16 263
3/5/2013 48.90 49.21 48.85 49.15 424
3/4/2013 48.64 48.84 48.24 48.70 1995
3/1/2013 48.49 48.81 47.91 48.81 371
2/28/2013 48.46 48.97 48.46 48.72 239
2/27/2013 47.63 48.63 47.63 48.53 645
2/26/2013 47.49 47.73 46.82 47.61 515
2/25/2013 48.98 49.22 47.35 47.41 561
2/22/2013 48.35 48.67 48.02 48.66 137
2/21/2013 48.91 48.91 47.44 48.00 622
2/20/2013 50.15 50.15 48.68 48.70 577
2/19/2013 49.96 50.22 49.83 50.22 439
2/15/2013 50.28 50.28 49.38 49.66 372
2/14/2013 49.50 50.25 49.50 50.14 237
2/13/2013 49.37 49.57 49.19 49.55 150
2/12/2013 49.34 49.35 49.08 49.18 328
2/11/2013 49.59 49.96 49.06 49.23 536
2/8/2013 49.00 49.42 49.00 49.42 318
2/7/2013 48.58 48.79 48.37 48.79 454
2/6/2013 48.23 48.49 48.04 48.49 486
2/5/2013 48.24 48.40 48.02 48.27 406
2/4/2013 48.16 48.25 47.87 47.96 523
2/1/2013 48.30 48.38 47.77 48.31 316
1/31/2013 47.36 47.87 47.33 47.76 402
1/30/2013 47.97 48.05 47.50 47.50 118
1/29/2013 47.00 47.74 47.00 47.74 111
1/28/2013 46.80 47.08 46.33 46.77 275
1/25/2013 46.43 46.81 46.41 46.68 113
Marketplace
Trading Center