$17.77 +0.04 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

May. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
5/26/201518.0418.0417.6717.736,931
5/22/201518.1718.3518.1618.2115,114
5/21/201517.9618.3617.9618.3139,367
5/20/201517.7817.9617.6817.8715,141
5/19/201518.0318.0317.5217.7124,201
5/18/201518.0618.1717.9818.1616,088
5/15/201518.1418.3118.0018.2131,655
5/14/201518.6318.6318.1718.1922,872
5/13/201518.5318.5618.3718.4630,947
5/12/201518.1818.5518.1618.4415,021
5/11/201518.5918.5918.1618.2043,264
5/8/201518.3118.5618.0018.5513,972
5/7/201518.6218.6218.0018.1227,484
5/6/201518.9519.0818.5918.6921,029
5/5/201518.8919.2518.7718.7823,862
5/4/201518.8618.8618.6718.7338,238
5/1/201518.8418.9718.6518.8718,924
4/30/201518.7118.9918.5318.9155,417
4/29/201517.9918.6917.9918.6320,231
4/28/201518.0218.0717.8918.057,595
4/27/201518.0218.2318.0218.0550,374
4/24/201518.1518.1617.7717.87174,230
4/23/201517.9518.2917.8118.2028,670
4/22/201517.7517.9117.6017.8116,808
4/21/201518.1318.1317.4717.5620,927
4/20/201518.0118.3118.0118.07162,625
4/17/201518.3818.3817.8517.9855,456
4/16/201518.6318.7718.3518.4118,684
4/15/201517.9918.7217.9818.6947,935
4/14/201517.4717.9117.3917.8534,174
4/13/201517.6417.6917.3317.3857,453
4/10/201517.6017.6117.4617.6137,721
4/9/201517.0217.5817.0217.5414,232
4/8/201517.1217.1416.9316.9815,983
4/7/201517.0517.3816.9617.1117,514
4/6/201516.5017.1216.5017.0920,961
4/2/201516.2316.5016.2316.4214,128
4/1/201516.2016.4216.2016.2710,555
3/31/201516.1416.2516.1016.1717,188
3/30/201516.2616.3216.1216.2710,173
3/27/201516.2416.2416.0216.144,714
3/26/201516.5316.6416.2816.3216,978
3/25/201516.3216.4816.1816.3421,151
3/24/201516.1416.2115.9716.0816,011
3/23/201516.0116.3216.0116.0717,786
3/20/201515.8716.0415.8715.9827,604
3/19/201515.8115.8615.6715.7516,319
3/18/201515.4016.1715.3516.0417,550
3/17/201515.4415.5415.3715.5044,726
3/16/201515.4315.5715.2315.5729,724
3/13/201515.6915.6915.4015.5618,232
3/12/201516.0516.0715.8415.8610,238
3/11/201515.8816.0315.8116.0313,232
3/10/201516.0516.1715.9315.9627,300
3/9/201516.5016.5616.2616.2735,537
3/6/201516.7916.9016.5216.5410,039
3/5/201516.9016.9416.7516.9112,886
3/4/201516.8916.9516.6716.9423,718
3/3/201516.8717.1016.7916.9127,450
3/2/201516.9516.9516.6016.8711,486
2/27/201516.9217.0916.8416.9815,094
2/26/201517.0317.0316.7516.8166,468
2/25/201516.7717.0816.7717.0615,813
2/24/201517.0617.1716.6816.9129,248
2/23/201517.1417.2316.8817.0138,687
2/20/201517.4917.5917.1717.2911,787
2/19/201517.4517.6917.1517.5235,931
2/18/201517.6117.7917.4117.6218,874
2/17/201517.4517.7517.0617.7525,699
2/13/201517.1817.4617.1817.4535,003
2/12/201517.2017.3516.8416.8470,353
2/11/201516.7216.9316.6316.8440,822
2/10/201517.5517.5516.8717.0018,002
2/9/201517.2817.6317.2717.5039,020
2/6/201517.3117.4217.0817.2036,597
2/5/201517.0317.2516.9017.1837,036
2/4/201516.9716.9716.5516.7171,450
2/3/201516.9317.4616.9317.2094,680
2/2/201516.3416.6216.1216.6238,621
1/30/201515.4216.1215.3115.9737,879
1/29/201515.7215.7215.1315.5593,088
1/28/201516.5316.5315.6215.6741,346
1/27/201516.2516.5816.2416.5723,700
1/26/201516.1616.3616.0216.3618,972
1/23/201516.2316.4516.1216.1272,767
1/22/201516.4316.4416.0416.3289,888
1/21/201515.9116.3115.9116.3139,898
1/20/201515.8015.8215.4915.79190,112
1/16/201515.3615.9115.3615.9124,115
1/15/201515.8315.8915.2215.2224,555
1/14/201515.4115.6315.1415.6030,905
1/13/201515.6315.7715.3915.5719,350
1/12/201516.0216.0215.5115.62303,139
1/9/201516.5316.6516.1416.2421,107
1/8/201516.4516.6216.3616.5329,155
1/6/201516.6916.7416.2716.4050,699
1/5/201517.2717.2716.6516.7771,416
1/2/201517.3817.7117.3417.5013,173
12/31/201417.6517.7217.3017.5261,148
12/30/201417.7817.8517.5617.69173,981
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center