$13.76 -0.55 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
11/17/201019.3519.6119.2619.6128,589
11/16/201019.3719.4019.0219.26161,409
11/15/201019.6919.8019.5519.5762,314
11/12/201019.8720.0019.4919.6461,167
11/11/201019.8720.2319.8720.1759,446
11/10/201019.5920.0919.5020.0955,962
11/9/201019.7420.0119.4719.5465,014
11/8/201019.3319.6319.3319.6347,809
11/5/201019.3119.4019.2419.3849,493
11/4/201018.9419.3318.9419.3184,674
11/3/201018.6118.7418.4318.7443,212
11/2/201018.5218.6518.4018.60177,841
11/1/201018.4318.6218.2318.3335,914
10/29/201018.2918.3618.0118.3134,460
10/28/201018.7218.7218.1918.36103,273
10/27/201018.3918.6418.3518.6334,447
10/26/201018.2618.6218.2618.5157,232
10/25/201018.4718.6518.3618.3752,403
10/22/201018.1718.4118.1718.3926,298
10/21/201018.3118.4617.9218.0938,311
10/20/201018.1018.3018.0118.2144,444
10/19/201018.2218.2217.7917.9645,780
10/18/201018.5718.5918.3918.4657,449
10/15/201018.5418.6118.2418.6161,666
10/14/201018.4718.6518.2518.4247,097
10/13/201018.2518.6218.2518.5056,339
10/12/201017.9018.2217.7218.1461,181
10/11/201018.0118.1017.8717.9438,547
10/8/201017.4918.0217.4917.9878,124
10/7/201017.8017.8617.4017.5569,136
10/6/201017.6917.8617.6817.7153,959
10/5/201017.4617.8017.4417.72118,625
10/4/201017.5917.5917.1617.2733,434
10/1/201017.6117.7717.4417.5792,951
9/30/201017.7017.7817.2917.4866,842
9/29/201017.2117.6817.2117.6056,011
9/28/201017.1617.3016.9317.3061,090
9/27/201017.1817.3117.0817.0827,450
9/24/201017.1117.2617.0817.1633,739
9/23/201016.7216.9916.7216.7531,156
9/22/201016.9817.2016.9016.9682,934
9/21/201017.1017.1916.9517.0737,696
9/20/201016.6817.1016.5817.0842,853
9/17/201016.6816.7316.5016.6745,511
9/16/201016.7416.8716.5316.6446,550
9/15/201016.6216.8716.4716.8475,870
9/14/201016.7116.8916.6516.7144,280
9/13/201016.8816.8916.7416.8054,082
9/10/201016.2216.6516.2216.5830,084
9/9/201016.3016.3816.1016.18100,586
9/8/201016.0516.1916.0316.0868,546
9/7/201015.9916.0815.8615.9470,852
9/3/201016.2516.3216.1016.1576,952
9/2/201015.9216.0415.7716.0061,119
9/1/201015.4015.9015.4015.8364,312
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 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!