$13.93 -0.37 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Sep. 1, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
8/31/201513.7314.3013.5814.3039,769
8/28/201513.3814.0813.3813.8651,163
8/27/201512.8013.4412.8013.4470,347
8/26/201512.5912.5912.2812.5069,393
8/25/201512.1412.3011.9611.9622,549
8/24/201511.8312.3410.8211.8536,347
8/21/201512.7212.9112.4512.4737,773
8/20/201513.2513.2512.8012.8218,684
8/19/201513.6413.6413.1813.2519,335
8/18/201513.7013.8113.6213.732,351
8/17/201513.7613.7613.6813.7434,783
8/14/201514.0014.1113.7813.818,175
8/13/201514.3614.3613.9613.9920,517
8/12/201514.2314.5214.1314.495,455
8/11/201514.2214.2914.0414.2822,734
8/10/201513.8914.5913.8914.5210,011
8/7/201514.2414.2413.8513.8818,947
8/6/201513.6114.3213.6114.2919,940
8/5/201513.9114.0913.6913.7718,259
8/4/201513.9314.1013.7413.7710,304
8/3/201514.0714.2613.8113.8428,789
7/31/201514.5414.5414.2014.2118,130
7/30/201514.6514.8614.4214.5013,978
7/29/201514.2914.7614.2914.7530,898
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
  • Showing 1-100 of 1,254 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!