$26.22 -0.38 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Sep. 19, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
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
10/4/201324.9925.4524.9825.3381,808
10/3/201325.1125.1124.8524.9812,819
10/2/201324.9525.2024.8625.154,080
10/1/201324.7125.1224.7125.004,043
9/30/201324.5224.7624.5224.6716,222
9/27/201324.7424.8924.7424.836,689
9/26/201324.9324.9924.8824.895,942
9/25/201325.0225.0724.9124.926,859
9/24/201324.8024.9924.5524.8713,021
9/23/201324.7524.8724.7524.845,792
9/20/201325.2925.2924.9424.9516,332
9/19/201325.3225.3525.1525.277,543
9/18/201325.0225.3424.8425.228,948
9/17/201324.9925.1024.8925.049,309
9/16/201324.9624.9624.8324.887,971
9/13/201324.6324.7224.6324.708,695
9/12/201324.8924.8924.6924.757,351
9/11/201324.9025.1124.8325.029,746
9/10/201324.9525.0024.8724.966,790
9/9/201324.6124.9224.6124.895,745
9/6/201324.4824.6224.2124.478,040
9/5/201324.0624.4924.0624.3613,120
9/4/201323.7524.0823.7324.0225,975
9/3/201323.8724.0423.5823.7022,567
8/30/201323.9223.9223.6123.639,446
8/29/201324.1724.2523.9223.965,655
8/28/201323.9424.2923.9424.199,209
8/27/201323.9524.1523.8323.9111,443
8/26/201324.2924.3924.0824.227,297
8/23/201323.9724.2923.9524.2418,663
8/22/201323.6824.1223.6824.0613,248
8/21/201323.8523.9023.6423.64125,294
8/20/201323.6023.9723.6023.976,430
8/19/201323.7923.8523.6323.658,627
8/16/201323.9924.0023.8223.9012,037
8/15/201324.0024.1423.9524.058,058
8/14/201324.2924.4724.2024.2110,658
8/13/201324.3724.4024.2524.315,198
8/12/201324.2324.4124.2324.3012,595
8/9/201324.3724.4724.0824.39518,196
8/8/201324.5524.5524.2324.37526,293
8/7/201323.9124.2223.9124.21623,647
8/6/201324.5224.5224.0024.0713,511
8/5/201324.5024.5024.3724.4899,187
8/2/201324.1224.4724.1224.4724,601
8/1/201323.9324.3423.9324.3317,131
7/31/201323.6523.8523.6423.7411,621
7/30/201323.5923.6423.4823.6265,194
7/29/201323.9723.9723.6023.6210,591
7/26/201324.1424.1423.7923.96164,781
7/25/201324.1924.2524.0024.147,415
7/24/201324.7324.7324.1024.1891,678
7/23/201324.7824.8224.6524.6611,112
7/22/201324.7824.9124.7324.748,184
7/19/201324.5624.8024.4824.7823,176
7/18/201324.2424.6024.2424.576,719
7/17/201323.9924.2423.9924.1950,325
7/16/201324.1024.1023.9124.007,576
7/15/201324.2924.3424.1424.1715,623
7/12/201324.1124.3024.0824.2413,713
7/11/201324.3424.3523.9724.1614,646
7/10/201324.3224.3224.0124.0821,304
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center