$49.38 -0.60 (%) PowerShares ETF Shs DWA Energy Momentum Portfolio - NYSEARCA

Apr. 17, 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
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
4/7/201548.5448.9448.3648.3634,306
4/6/201548.0048.8847.9348.6752,062
4/2/201547.7548.3947.5947.8566,598
4/1/201547.6648.3647.5247.9227,046
3/31/201547.3947.8247.3247.3211,189
3/30/201547.1047.8547.1047.8340,002
3/27/201547.0947.1246.7746.8851,117
3/26/201547.4047.5747.0047.2255,458
3/25/201546.6347.3046.4946.9812,883
3/24/201546.6546.6546.2446.3917,353
3/23/201546.9747.3046.5146.5123,629
3/20/201546.6647.0946.6646.96129,053
3/19/201546.3746.4946.1646.4715,389
3/18/201545.2847.3045.2846.979,855
3/17/201545.2645.6545.0545.5318,412
3/16/201544.6845.5644.4445.5537,329
3/13/201544.7144.8844.3444.8817,673
3/11/201545.1345.4144.9145.3211,477
3/10/201545.4045.5845.1045.1622,812
3/9/201546.2546.8345.9045.9020,612
3/6/201546.7946.8746.1246.2511,422
3/5/201547.1147.3046.9547.1216,142
3/4/201547.1547.2746.6447.2318,496
3/3/201546.9847.5846.9847.3249,133
3/2/201547.2947.2946.4746.9425,816
2/27/201547.6647.6847.4147.434,763
2/26/201547.8847.8847.2147.4718,797
2/25/201547.3847.8647.2047.7860,798
2/24/201547.4147.6046.9647.2936,404
2/23/201546.6647.6546.6247.1823,402
2/20/201547.3747.3746.9047.1415,899
2/19/201546.3647.6246.2847.4414,864
2/18/201547.1847.5046.6847.3225,029
2/17/201546.9447.6346.6847.5026,148
2/13/201546.6547.2846.6547.2823,560
2/12/201546.4046.4745.9346.1623,067
2/11/201545.4445.9545.0645.6825,766
2/10/201545.9746.0545.1946.0037,865
2/9/201546.3646.5545.9045.9725,479
2/6/201546.3146.4445.8546.1547,100
2/5/201545.5246.1645.5246.0221,517
2/4/201545.8045.8044.7445.2171,170
2/3/201545.6046.3545.5046.1355,752
2/2/201544.3845.0743.9145.0420,139
1/30/201542.8344.1542.5343.7619,932
1/29/201543.1443.2641.9843.0017,125
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center