POWERSHARES DYNAMIC OIL & GAS $23.55

down -0.11


23/5/2013 04:23 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
8/7/2008 28.39 28.52 27.84 27.84 1038
8/6/2008 27.42 28.30 27.37 28.26 4002
8/5/2008 27.63 27.80 27.15 27.49 1882
8/4/2008 29.66 29.66 27.39 27.61 1556
8/1/2008 29.05 29.73 29.05 29.41 1180
7/31/2008 29.76 29.86 29.09 29.19 2095
7/30/2008 28.65 30.08 28.59 30.05 890
7/29/2008 29.29 29.29 28.53 28.75 1321
7/28/2008 28.93 29.58 28.73 29.13 699
7/25/2008 28.68 29.38 28.68 29.22 821
7/24/2008 29.26 29.37 28.15 28.75 2102
7/23/2008 30.31 30.40 29.11 29.24 2095
7/22/2008 30.97 31.37 30.24 30.45 543
7/21/2008 30.22 31.09 29.99 31.09 689
7/18/2008 29.83 30.60 29.83 30.19 874
7/17/2008 30.37 31.01 29.25 29.72 1423
7/16/2008 30.78 30.82 29.82 30.41 1158
7/15/2008 31.44 31.57 30.50 30.68 1917
7/14/2008 30.96 32.00 30.96 31.86 714
7/11/2008 30.91 31.79 30.47 31.26 598
7/10/2008 30.57 31.02 29.88 31.02 664
7/9/2008 30.57 31.25 30.28 30.44 1217
7/8/2008 30.60 30.60 29.55 30.53 2787
7/7/2008 31.48 31.89 30.56 31.16 1652
7/2/2008 33.59 34.24 32.48 32.54 808
7/1/2008 33.49 33.70 32.96 33.70 653
6/30/2008 33.55 33.92 33.49 33.54 1092
6/27/2008 33.03 33.69 33.03 33.51 819
6/26/2008 33.45 33.75 32.83 33.26 834
6/25/2008 33.57 33.62 32.67 33.46 637
6/24/2008 34.25 34.25 33.50 33.67 590
6/23/2008 32.92 34.26 32.92 34.23 1737
6/20/2008 33.06 33.70 32.90 33.09 382
6/19/2008 33.48 33.68 33.09 33.20 852
6/18/2008 32.81 33.49 32.81 33.44 768
6/17/2008 32.97 33.41 32.69 33.33 461
6/16/2008 32.98 32.98 32.53 32.68 738
6/13/2008 31.74 32.72 31.74 32.55 1052
6/12/2008 33.10 33.10 32.01 32.13 826
6/11/2008 32.03 33.23 32.03 32.69 925
6/10/2008 32.70 32.93 32.00 32.32 958
6/9/2008 32.44 33.48 32.44 33.27 620
6/6/2008 33.49 33.56 32.15 32.58 1407
6/5/2008 31.26 33.03 31.23 33.03 1016
6/4/2008 31.35 32.22 30.95 31.59 1690
6/3/2008 32.51 32.55 31.68 31.70 594
6/2/2008 32.29 32.49 31.76 32.09 781
5/30/2008 32.21 32.43 31.51 32.21 648
5/29/2008 32.07 33.00 31.67 31.80 1283
5/28/2008 31.80 32.29 31.25 32.14 723
5/27/2008 31.35 31.85 31.17 31.63 1217
Marketplace
Trading Center