PowerShares ETF Shs DWA Energy Momentum Portfolio $61.25

down 0.00


31/7/2014 03:58 PM  |  NYSEARCA : PXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXI historical data

Date Open High Low Close Volume
7/31/201462.6062.6060.9761.2535,571
7/30/201463.8664.1362.8562.9614,100
7/29/201463.4063.9363.4063.6215,916
7/28/201464.1664.1663.1463.4721,892
7/25/201464.8264.8263.9964.0814,005
7/24/201465.0065.2864.5864.7822,916
7/23/201464.4464.8263.9464.7421,812
7/22/201463.9064.4363.8164.3816,586
7/21/201463.5063.7863.1463.6618,755
7/18/201463.3763.8462.9663.6022,144
7/17/201464.2064.4562.8162.8518,148
7/16/201463.1164.0563.0864.0348,793
7/15/201463.8963.8962.4262.8116,455
7/14/201463.5164.0763.5163.9219,568
7/11/201463.8063.8062.9563.1413,963
7/10/201463.5064.1063.0063.7620,363
7/9/201464.0364.3763.7064.2925,660
7/8/201464.2664.2663.0663.6915,299
7/7/201465.0865.0863.8863.9027,503
7/3/201464.9465.6364.5765.016,996
7/2/201465.2265.3264.7964.8448,462
7/1/201465.5265.5265.0365.2460,251
6/30/201464.7965.2464.5965.2153,306
6/27/201464.5964.8564.4864.8222,242
6/26/201464.4564.7364.0364.6920,666
6/25/201463.3764.5463.1164.5069,004
6/24/201466.1466.1463.8463.87153,859
6/20/201465.5365.9765.3865.8525,736
6/19/201465.0965.9064.8865.9038,577
6/18/201464.4265.0264.3065.0242,852
6/17/201464.4064.6063.9464.3631,067
6/16/201463.9064.4363.8964.3338,365
6/13/201463.1663.4462.4763.4429,200
6/12/201462.5563.0662.4762.7656,465
6/11/201461.7462.4261.5062.2915,465
6/10/201462.2962.2961.6561.8130,094
6/9/201462.2662.8062.0062.2935,129
6/6/201461.6962.2761.5962.0540,504
6/5/201461.1861.7960.9461.6574,522
6/4/201461.1161.3060.8561.2998,386
6/3/201460.9361.2460.7261.2142,385
6/2/201461.2661.3960.5060.9530,970
5/30/201460.9561.0460.6061.0423,368
5/29/201460.2661.0759.7561.0730,826
5/28/201459.5760.1859.1560.0714,925
5/27/201459.3659.6359.1159.516,496
5/23/201459.5759.5759.1459.1512,876
5/22/201459.3259.9759.3259.4523,297
5/21/201458.5959.2558.5959.2010,216
5/20/201458.4158.5658.1458.32109,688
5/19/201458.1758.9258.0058.5632,360
5/16/201458.1358.1357.5058.0740,206
5/15/201458.7659.0557.1558.3227,376
5/13/201459.0159.2358.7559.0614,864
5/12/201458.4458.8858.3758.87117,913
5/8/201460.0260.4058.7258.7235,969
5/7/201460.5860.8359.4960.7933,342
5/6/201460.6960.7860.2060.2013,171
5/5/201460.0460.6059.6860.5123,334
5/2/201459.8260.6759.8160.3413,489
5/1/201460.0460.5859.5259.7158,058
4/30/201459.9360.3959.4760.3937,309
4/29/201459.8560.6359.8560.04127,440
4/28/201459.9260.1758.7159.73105,943
4/25/201460.6560.6559.4159.6133,196
4/24/201461.7161.7160.4760.9021,546
4/23/201461.2761.5360.8561.2225,517
4/22/201461.0061.1160.4460.9077,388
4/21/201460.3960.8760.2060.8632,251
4/17/201460.0160.4359.6560.2735,740
4/16/201459.3059.7859.1059.7824,139
4/15/201458.0458.8457.7558.7721,790
4/14/201457.7858.6257.5458.0011,542
4/11/201457.1057.9857.0657.338,282
4/10/201458.7358.8057.2857.6317,425
4/9/201458.0758.7357.6558.7316,893
4/8/201456.8057.6656.7157.6664,657
4/7/201457.7657.9056.0456.5084,004
4/4/201458.6759.0957.7557.9412,434
4/3/201458.5858.8758.4658.4726,397
4/2/201458.6458.7358.2858.7328,048
4/1/201458.1958.5657.8958.5656,386
3/31/201458.1358.1357.5057.9029,103
3/28/201457.1357.7757.1357.7313,051
3/27/201456.5557.0956.4357.016,301
3/26/201457.4057.4656.5456.569,668
3/25/201456.7857.1656.7857.1211,997
3/24/201457.3957.3956.3756.40128,894
3/21/201457.1657.3956.8856.9412,851
3/20/201456.3857.0056.0056.8314,514
3/19/201456.7456.8256.2356.3811,246
3/18/201455.9656.8955.9656.8470,172
3/17/201455.7156.0255.5655.8022,128
3/14/201454.9255.5554.9255.5510,814
3/13/201455.5855.5854.6454.9626,853
3/12/201455.0455.6354.9255.6312,455
3/11/201456.2756.2755.2355.4112,207
3/10/201456.1956.1955.7656.0221,149
3/7/201456.4556.5255.9356.2540,294
3/6/201455.7756.4555.7756.4118,435
Trading Center