$17.57 0.00 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
12/18/201417.8717.8817.2317.5770,842
12/17/201416.5117.5916.5017.3459,997
12/16/201416.0517.0115.9216.4676,643
12/15/201416.4116.6016.1316.17103,401
12/12/201416.5716.7016.2916.3269,401
12/11/201416.9017.2116.6916.7147,821
12/10/201417.2217.2216.7616.8440,032
12/9/201416.9217.4816.9217.4739,073
12/8/201417.7017.7016.9917.02143,570
12/5/201418.0818.1917.8017.90351,125
12/4/201418.2518.3518.1018.18155,930
12/3/201418.3418.5718.1318.3841,272
12/2/201418.0418.4417.9618.0542,566
12/1/201418.6118.6317.8518.14381,324
11/28/201420.0920.0918.5918.7168,948
11/26/201421.2621.2620.8320.8317,841
11/25/201421.9722.0721.4121.4224,339
11/24/201422.1522.2321.8321.9315,146
11/21/201422.0222.3721.8922.14435,699
11/20/201421.2621.7221.2621.63196,823
11/19/201421.3821.3821.0721.2516,015
11/18/201421.5621.8521.3721.3818,691
11/17/201421.7221.7221.4021.5320,265
11/14/201421.5921.8021.2321.5942,157
11/13/201421.4821.7120.7021.4065,077
11/12/201421.6921.9621.5621.566,922
11/11/201421.8121.8921.4421.7516,959
11/10/201422.1622.4121.6521.7630,244
11/7/201421.8122.1021.7221.9811,103
11/6/201421.0521.5220.9121.5226,514
11/5/201420.9421.5020.8221.2444,674
11/4/201421.7221.7220.7420.7634,863
11/3/201422.2322.5821.8121.9014,505
10/31/201422.0222.3021.7322.2831,014
10/30/201421.9922.0821.7622.0125,343
10/29/201422.3522.5421.9822.22797,766
10/28/201421.7522.1321.6322.1219,547
10/27/201422.1022.1021.3921.5829,843
10/24/201422.7122.7122.1722.4714,014
10/23/201422.3922.8622.2222.6819,043
10/22/201422.9523.0622.1622.1639,300
10/21/201422.3022.8522.3022.8350,566
10/20/201421.7622.0421.6422.0315,772
10/17/201422.2722.5721.5021.7620,445
10/16/201420.6621.8120.6621.7016,166
10/15/201420.6721.3020.3521.2264,506
10/14/201421.4621.6720.7020.8233,145
10/13/201422.1522.4021.2621.2619,460
10/10/201422.6422.6421.9222.1819,307
10/9/201423.5023.5022.6122.7146,805
10/8/201423.7123.7622.8623.7629,428
10/7/201423.7324.3923.7123.8510,976
10/6/201424.1324.3823.8223.9811,608
10/3/201424.3224.3223.8123.9915,472
10/2/201424.5324.5323.7224.2721,783
10/1/201425.0825.3124.5124.6118,492
9/30/201425.6525.6525.1125.3012,328
9/29/201425.4425.6325.4025.558,574
9/26/201425.3425.8325.3425.814,924
9/25/201425.8225.8225.2625.4310,625
9/24/201425.7925.9425.3825.8610,057
9/23/201425.6725.9325.5825.819,346
9/22/201426.1026.1025.5825.7216,857
9/19/201426.6526.6526.2026.2211,397
9/18/201426.6526.6826.5326.608,617
9/17/201426.9326.9926.5626.5916,763
9/16/201426.6927.0526.6426.8121,612
9/15/201426.4526.6926.4526.629,997
9/12/201427.0827.0826.5526.588,114
9/11/201426.8027.1826.8027.1771,136
9/10/201426.7626.9726.4726.977,825
9/9/201426.9527.1826.6526.8120,302
9/8/201427.4627.4626.7827.0017,473
9/5/201427.3927.5427.2227.5422,475
9/4/201428.0328.0327.2727.4130,026
9/3/201428.2828.2828.0328.065,643
9/2/201428.3328.3327.8828.0229,610
8/29/201428.1928.3228.0628.322,799
8/28/201428.0628.1628.0428.113,541
8/27/201428.1028.3128.1028.208,597
8/26/201427.8228.2227.6528.0912,629
8/25/201427.6727.8127.4927.7712,697
8/22/201427.7027.7027.2827.519,834
8/21/201427.4027.7027.3527.687,911
8/20/201427.4427.6927.4027.656,572
8/19/201427.6127.7727.5027.6211,219
8/18/201427.3927.4827.3327.484,673
8/15/201427.0527.3227.0527.325,539
8/14/201427.4327.4327.0327.055,642
8/13/201427.5927.7827.5727.5812,859
8/12/201427.5327.6327.3227.4227,854
8/11/201427.5727.9027.5727.574,078
8/8/201427.1227.5227.0427.5210,552
8/7/201427.3627.4126.9527.0295,304
8/6/201426.9327.7326.9327.3320,884
8/5/201427.5527.6726.9627.2226,408
8/4/201427.2927.8027.1927.8086,862
8/1/201427.5327.7427.1427.3936,365
7/31/201428.1528.2027.5227.6043,435
7/30/201428.6528.6528.4228.5212,986
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center