$38.53 +0.97 (%) PowerShares ETF Shs DWA Energy Momentum Portfolio - NYSEARCA

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXI historical data

Date Open High Low Close Volume
8/28/201537.5039.0637.5038.5327,017
8/27/201536.2337.6836.2337.5614,278
8/26/201535.5135.5234.5735.4624,470
8/25/201536.0336.6334.8334.8745,597
8/24/201537.3637.3633.0035.4931,979
8/21/201539.0039.0037.6137.6825,992
8/20/201540.2940.4239.4439.4419,426
8/19/201541.5841.5840.1540.4833,119
8/18/201541.5341.6441.4341.645,328
8/17/201541.4941.7841.1841.636,518
8/14/201541.6541.9741.3841.5110,645
8/13/201542.3242.3741.5041.6619,660
8/12/201541.4942.7141.2842.6310,952
8/11/201540.4741.6440.4741.636,609
8/10/201539.9541.5639.9041.5426,630
8/7/201540.4341.1339.7439.8520,299
8/6/201539.3540.6639.0040.6329,516
8/5/201539.8240.7039.4839.4817,059
8/4/201539.7440.2839.4239.6120,923
8/3/201540.2740.3039.6339.7216,490
7/31/201540.8541.0540.4940.5510,187
7/30/201541.2341.4140.7641.0213,038
7/29/201540.3541.4140.1941.3714,422
7/28/201539.4940.6939.2040.4112,868
7/27/201539.5840.0039.1739.3923,017
7/24/201541.4541.4540.0440.2314,629
7/23/201541.5241.7240.8641.3540,117
7/22/201541.8142.0041.5141.5250,133
7/21/201542.1142.6441.8541.9714,391
7/20/201542.9742.9741.9941.9947,228
7/17/201543.5643.5642.9343.1213,238
7/16/201543.7144.0143.5943.6917,484
7/15/201544.5644.5643.4143.5611,836
7/13/201543.7344.2843.7344.1736,334
7/10/201543.5343.8543.5343.718,645
7/9/201543.3743.7643.3043.4812,417
7/8/201543.9443.9442.6342.8926,975
7/7/201543.8244.2242.6644.2219,511
7/6/201544.3344.5043.7443.8128,205
7/2/201544.8545.0544.7144.809,770
7/1/201545.5445.5444.5744.6136,037
6/30/201545.3145.5845.0045.4911,259
6/29/201545.4445.6545.0045.01116,961
6/26/201546.1746.1745.8146.1111,103
6/25/201546.6246.6246.2046.204,353
6/24/201546.8946.8946.5246.593,711
6/23/201546.5047.0446.4747.019,708
6/22/201546.2146.6246.1046.5332,782
6/19/201546.1346.1345.7545.799,529
6/18/201546.5746.9546.5746.617,429
6/17/201547.0947.1546.2446.4312,602
6/16/201546.2846.6446.2746.648,867
6/15/201545.9746.3645.9546.185,074
6/12/201546.3346.4146.3346.352,847
6/11/201547.0647.1846.9046.908,160
6/10/201546.8147.1146.8147.019,214
6/9/201546.8246.8246.2546.259,529
6/8/201546.3646.6546.1046.1715,860
6/5/201545.9846.7545.9846.5215,712
6/4/201546.3846.3845.7345.7420,772
6/3/201546.9147.1446.5146.5421,769
6/2/201547.0247.3546.6547.0921,828
6/1/201547.0147.0146.7046.7619,707
5/29/201546.6547.1246.6546.8814,272
5/28/201546.9046.9046.4246.7013,197
5/27/201547.1147.2246.7847.0535,307
5/26/201547.5847.5846.8647.0280,059
5/22/201547.8048.0247.7547.937,180
5/21/201547.6448.1347.6448.0921,272
5/20/201547.4947.5647.1847.5062,450
5/19/201547.8247.8247.3047.5111,808
5/18/201547.6848.2347.6148.2311,642
5/15/201547.3847.8347.0047.717,144
5/14/201547.6548.0447.5047.5113,535
5/13/201548.1348.1347.3647.60155,628
5/12/201547.4047.7347.1847.6212,543
5/11/201548.3748.3747.2647.3916,123
5/8/201547.9348.2847.2548.1921,374
5/7/201547.9947.9947.2247.6736,072
5/6/201549.0549.0547.8648.1029,682
5/5/201549.9650.0348.5248.5271,084
5/4/201549.7949.9449.0349.4636,759
5/1/201549.7549.8749.3749.7511,727
4/30/201550.0850.0849.2649.5620,601
4/29/201549.2050.1049.1549.9735,086
4/28/201549.2349.6449.1149.4135,646
4/27/201549.7449.8749.1649.2621,708
4/24/201549.7349.7449.2549.5837,150
4/23/201549.5350.0749.5349.7454,922
4/22/201549.1649.6948.8349.5515,059
4/21/201549.6149.9248.8449.0314,876
4/20/201549.3750.0549.3749.6138,678
4/17/201549.7750.0049.0049.3820,641
4/16/201549.9450.4649.6649.9830,573
4/15/201549.2350.1549.1050.0584,316
4/14/201548.4149.0248.3948.9121,552
4/13/201549.0449.0747.9648.0163,026
4/10/201548.9748.9748.5848.8324,836
4/9/201548.1548.7148.1548.71100,214
4/8/201548.5448.7847.9047.9834,630
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!