$44.61 -0.88 (%) PowerShares ETF Shs DWA Energy Momentum Portfolio - NYSEARCA

Jul. 1, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXI historical data

Date Open High Low Close Volume
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
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
  • 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!