$18.05 +0.18 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Apr. 27, 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
7/14/201015.5515.8415.4915.7270,900
7/13/201015.6115.7915.5615.69215,600
7/12/201015.7015.7115.2715.4570,700
7/9/201015.5715.6315.4615.6239,500
7/8/201015.4215.5915.2215.5678,300
7/7/201014.6815.3014.6815.2949,100
7/6/201014.8215.1114.4914.66147,200
7/2/201014.5114.8014.4414.6647,000
7/1/201014.4214.5413.9814.4997,700
6/30/201014.4114.8214.3714.4441,900
6/29/201014.7414.7414.3414.4392,500
6/28/201015.0615.1314.9614.9964,100
6/25/201014.9015.2614.8215.1344,200
6/24/201015.1215.1414.8214.8789,600
6/23/201015.2515.3015.0215.2370,600
6/22/201015.8815.9615.2715.3457,600
6/21/201016.2816.3315.7415.8845,700
6/18/201015.7616.0615.7416.0538,700
6/17/201016.0316.0315.7415.8636,200
6/16/201015.8616.1315.7215.9135,300
6/15/201015.5615.9515.5015.9383,800
6/14/201015.5715.7715.2715.30146,400
6/11/201015.2115.4115.0115.3778,500
6/10/201014.5915.2614.5915.25126,900
6/9/201014.3415.0214.2114.30148,800
6/8/201014.0014.3013.7914.2883,300
6/7/201014.5014.6414.0814.09117,400
6/4/201014.4815.0214.3314.40171,700
6/3/201014.6614.8814.3614.83152,700
6/2/201014.0014.6213.9414.6291,800
6/1/201014.9514.9513.8813.91232,000
5/28/201015.8715.8715.1115.2027,700
5/27/201015.5015.8315.4415.8167,100
5/26/201015.0615.4815.0615.1360,800
5/25/201014.3714.9214.1914.90167,400
5/24/201015.1015.1314.7514.7530,300
5/21/201014.4315.3014.2915.17316,200
5/20/201015.2615.2614.6614.75164,500
5/19/201015.8916.0715.3915.6961,200
5/18/201016.4516.6815.9716.0133,200
5/17/201016.6316.6315.9616.26156,300
5/14/201016.8316.8316.3016.5769,700
5/13/201017.0817.3016.9617.0024,500
5/12/201016.6217.1816.6217.1645,100
5/11/201016.1916.9916.1916.6166,500
5/10/201016.3516.6116.2716.5746,300
5/7/201016.2516.5115.5615.68180,200
5/6/201017.1018.5015.2016.49167,700
5/5/201017.3017.6317.1517.2470,500
5/4/201018.0818.0817.5217.6247,600
5/3/201018.0718.4017.8718.2898,700
4/30/201018.5118.5117.9118.00121,100
4/29/201018.5218.6617.9818.51146,500
4/28/201018.3718.4518.1518.4164,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center