$17.34 +0.88 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Dec. 17, 2014 | 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
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
11/21/201326.3526.5026.2826.4413,268
11/20/201326.4426.4826.2526.3015,087
11/19/201326.5426.5626.2326.3418,265
11/18/201327.2227.2226.5226.6026,710
11/15/201327.2427.2427.0127.1311,385
11/14/201327.1127.1126.9127.0518,349
11/13/201326.6126.9426.5026.9411,094
11/12/201327.0027.0026.5826.6863,594
11/11/201326.8527.1626.8527.05289,200
11/8/201326.3526.8126.3526.8132,698
11/7/201326.5026.5026.0026.0123,763
11/6/201326.2126.5926.2126.3414,862
11/5/201326.2926.2926.1226.2011,957
11/4/201326.1426.4326.1426.439,814
11/1/201326.1726.1725.8626.094,518
10/31/201326.2426.3326.0626.1619,060
10/30/201326.4726.5626.1126.2126,676
10/29/201326.1926.4326.1926.4321,924
10/28/201325.6526.1425.6526.1121,970
10/25/201325.9426.0025.8925.966,521
10/24/201325.8725.9025.5825.8546,051
10/23/201326.1526.1525.7525.827,952
10/22/201326.2226.5926.2226.387,788
10/21/201326.2126.4326.0926.1227,168
10/18/201326.0926.4126.0926.3468,416
10/17/201325.7625.8425.7125.829,275
10/16/201325.6425.7325.5525.7222,474
10/15/201325.4625.5625.3425.4212,395
10/14/201325.1325.7025.1325.7014,646
10/11/201325.1725.5025.0425.4220,293
10/10/201325.0025.2224.8925.1913,871
10/9/201324.6424.7324.5324.5913,723
10/8/201324.9625.1924.8324.836,328
10/7/201325.0225.2425.0225.0512,259
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center