$14.35 +0.42 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Jul. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
7/28/201513.9814.4313.8514.35124,298
7/27/201514.0114.1413.7613.9354,388
7/24/201514.5514.5814.1314.1712,419
7/23/201514.4314.7414.3314.5819,154
7/22/201514.5214.5514.2514.3317,911
7/21/201514.6914.9914.6814.7314,287
7/20/201514.8114.8114.6214.6514,409
7/17/201515.1415.1614.7814.8136,418
7/16/201515.3615.3615.1015.159,389
7/15/201515.6715.6915.2415.2420,922
7/14/201515.5015.9015.5015.8023,314
7/13/201515.3815.6315.3815.578,211
7/10/201515.5915.6315.4015.4019,756
7/9/201515.5515.6115.4815.4819,110
7/8/201515.5915.7315.2215.3322,271
7/7/201515.4015.7415.0315.7314,708
7/6/201515.7515.7515.4515.4621,479
7/2/201515.8916.0215.8015.867,487
7/1/201516.2816.2815.7115.8064,371
6/30/201516.3716.3916.0816.2930,268
6/29/201516.3116.4516.2116.247,455
6/26/201516.4416.5216.3116.5219,978
6/25/201516.7116.7116.4316.436,412
6/24/201516.8316.9516.7216.759,914
6/23/201516.7816.9316.7816.9031,559
6/22/201516.6316.8416.5516.7936,636
6/19/201516.7816.8216.5916.6219,837
6/18/201517.2717.2716.9016.9393,643
6/17/201517.4117.5217.2117.2510,949
6/16/201517.2617.3417.2317.2832,768
6/15/201517.2017.3417.1917.2518,528
6/12/201517.5317.5317.3917.4057,978
6/11/201517.8317.8317.5617.5860,613
6/10/201517.6517.8917.6517.869,970
6/9/201517.7217.7417.4117.4132,162
6/8/201517.7717.7717.4517.4826,326
6/5/201517.2117.7917.1817.6118,900
6/4/201517.6017.6017.3417.3411,634
6/3/201517.7817.9317.6017.6816,027
6/2/201517.5017.9517.5017.8414,539
6/1/201517.5817.5817.3117.4319,916
5/29/201517.6317.7117.5317.5321,909
5/28/201517.6817.6817.4117.6113,675
5/27/201517.7117.8817.5717.7714,040
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
  • Showing 1-100 of 1,255 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!