PowerShares Dynamic Oil & Gas Services $27.67

up +0.21


17/4/2014 06:40 PM  |  NYSEARCA : PXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
4/17/201427.5127.8027.3727.6717,636
4/16/201427.3527.4727.3027.4621,327
4/15/201426.7427.2426.7327.137,150
4/14/201426.4426.9526.4426.8418,450
4/11/201426.3626.5226.2626.438,245
4/10/201426.9327.0926.5026.548,469
4/9/201426.9427.0126.6727.007,465
4/8/201426.3426.8726.3426.7841,346
4/7/201426.8026.8026.2926.327,045
4/4/201427.1927.4126.8526.929,517
4/3/201427.2827.2826.9927.0313,557
4/2/201427.1527.3027.0927.289,617
4/1/201427.0627.0926.8827.0945,691
3/31/201427.1027.1026.8626.9893,002
3/28/201426.5727.0326.5726.9512,372
3/27/201426.3326.7626.3326.474,431
3/26/201426.6026.7026.2426.246,630
3/25/201426.2726.5526.2726.549,986
3/24/201426.5026.6126.1026.21197,245
3/21/201426.3926.6226.3826.419,550
3/20/201425.9326.2425.9326.103,883
3/19/201425.9826.0625.9025.976,871
3/18/201425.7526.0425.7526.016,326
3/17/201425.5525.6925.5525.696,500
3/14/201425.3025.3225.2025.284,476
3/13/201425.6525.7125.0525.2517,820
3/12/201425.5025.7225.3925.6210,911
3/11/201426.3226.3225.6925.695,171
3/10/201426.3026.3026.0926.258,129
3/7/201426.4526.4526.1626.3210,224
3/6/201426.1926.4326.1226.3623,371
3/5/201426.3226.3326.0626.1010,148
3/4/201426.2426.4526.1726.3413,786
3/3/201425.9826.2025.8825.9012,780
2/28/201425.9026.3625.9026.217,150
2/27/201425.9125.9325.6025.9012,011
2/26/201425.9626.0325.8025.8513,717
2/25/201426.1026.1025.6325.927,529
2/24/201425.4926.1925.4926.0629,572
2/21/201425.5925.6425.4425.448,695
2/20/201425.4325.6625.4125.6613,287
2/19/201425.1925.6025.1925.4524,208
2/18/201425.0425.2924.9325.2913,842
2/14/201424.9425.1324.9125.0116,403
2/13/201424.5925.0824.5924.9922,009
2/12/201424.8524.9424.6724.6719,840
2/11/201424.1724.8424.1724.7723,040
2/10/201424.2724.2724.0624.1115,762
2/7/201424.2224.2724.1024.2713,423
2/6/201423.7624.1923.7624.1411,401
2/5/201423.8523.8823.5523.6062,349
2/4/201423.6723.9223.6323.85235,094
2/3/201424.0624.0623.4623.5138,724
1/31/201423.9524.2323.9124.0512,366
1/30/201424.2224.3124.0424.2217,463
1/29/201424.0524.1623.8623.9819,820
1/28/201424.2524.3424.1524.3016,026
1/27/201424.5324.5324.0724.2729,889
1/24/201424.7724.8524.3724.5040,087
1/23/201425.4425.4924.9825.0520,515
1/22/201425.3825.5625.2725.5613,707
1/21/201425.3525.5125.1525.3325,103
1/17/201425.1725.2525.0325.1752,419
1/16/201425.0925.1225.0025.0759,787
1/15/201425.2325.2425.1025.1711,663
1/14/201424.7625.1924.7625.1618,728
1/13/201425.1425.2024.7024.7223,515
1/10/201424.9825.2924.9825.2929,122
1/9/201425.0025.0724.7624.9465,531
1/8/201425.2725.2724.9324.9612,095
1/7/201425.3025.3025.1725.2721,526
1/6/201425.5325.5325.2725.3432,852
1/3/201425.4425.5725.3925.5016,485
1/2/201425.8225.8625.3825.4112,038
12/31/201325.7225.8525.7225.8411,742
12/30/201325.8725.8725.6625.679,330
12/27/201325.6725.8925.6725.8717,243
12/26/201325.6325.6825.5825.6310,805
12/24/201325.3125.6725.3125.575,370
12/23/201325.5225.5825.3225.3210,152
12/20/201325.1225.4125.1125.3821,036
12/19/201325.2525.2525.0025.1116,511
12/18/201325.2125.3124.8825.3122,491
12/17/201325.3825.3825.0625.169,914
12/16/201325.1025.3725.1025.3616,778
12/13/201325.0625.0624.9124.9911,397
12/12/201324.9925.2224.8725.0613,571
12/11/201325.2025.2124.7924.8440,315
12/10/201325.4425.5325.1925.2112,953
12/9/201325.5425.5725.2625.4913,816
12/6/201325.7625.8125.4725.51302,595
12/5/201325.6825.7025.5025.547,461
12/4/201325.5825.8025.3525.7223,360
12/3/201325.6725.8025.6325.696,934
12/2/201325.6625.8225.5025.6711,078
11/29/201325.6125.8625.6125.749,669
11/27/201325.7225.7925.5225.6333,763
11/26/201325.7225.9025.6525.8824,142
11/25/201326.4326.4325.7125.7436,392
11/22/201326.4426.4526.2326.4410,786
Trading Center