$47.05 +0.03 (%) PowerShares ETF Shs DWA Energy Momentum Portfolio - NYSEARCA

May. 27, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center