$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
7/9/201324.1524.3724.1524.3217,597
7/8/201323.8824.1623.8524.0551,738
7/5/201323.4423.8523.4223.8164,012
7/3/201323.3323.3823.1723.3311,616
7/2/201323.4223.5523.3023.3128,258
7/1/201323.1323.3723.1323.253,813
6/28/201323.0323.0922.8923.0334,437
6/27/201323.0923.1723.0323.0519,973
6/26/201323.0723.1722.8522.9817,604
6/25/201322.7622.9722.6622.8720,091
6/24/201322.5822.6722.1022.5620,593
6/21/201323.0823.0922.6022.8278,576
6/20/201323.0923.0922.7422.8793,303
6/19/201323.5623.7723.4223.4532,411
6/18/201323.4723.7823.4623.6923,475
6/17/201323.1623.5123.1623.4810,346
6/14/201323.1123.1722.9322.9842,515
6/13/201322.5523.1222.5523.11140,200
6/12/201322.9022.9022.5522.5517,163
6/11/201322.7022.9622.7022.747,645
6/10/201323.2723.2723.0523.107,957
6/7/201322.9823.2422.8523.238,444
6/6/201322.6822.8822.5922.885,898
6/5/201322.8023.0022.7022.73108,064
6/4/201323.1523.3022.8522.8812,743
6/3/201323.0823.2422.8623.1634,372
5/31/201323.4223.4223.0823.089,625
5/30/201323.6223.6323.3923.5117,091
5/29/201323.8323.8323.5423.7035,102
5/28/201323.9024.0223.7723.8444,224
5/24/201323.4323.4923.2723.4913,272
5/23/201323.3123.5623.0923.5522,417
5/22/201324.1724.3223.5523.6621,425
5/21/201324.2124.3124.0124.1551,545
5/20/201323.8624.2623.8624.2317,246
5/17/201323.5923.9823.5923.91197,877
5/16/201323.4323.6023.4023.458,913
5/15/201323.4023.5423.3323.5050,671
5/14/201323.4123.5923.4123.5427,337
5/13/201323.5223.5223.3523.43147,784
5/10/201323.4623.5623.2723.5467,740
5/9/201323.5023.6623.3523.5715,420
5/8/201323.3923.6023.3923.6017,043
5/7/201323.3023.4223.1023.3919,559
5/6/201322.7423.1222.7423.0311,047
5/3/201322.5523.0022.4922.9316,951
5/2/201322.1722.4622.1222.3916,248
5/1/201322.3122.3121.9622.0524,141
4/30/201322.2322.4822.1822.48117,839
4/29/201321.9722.2621.8722.235,862
4/26/201321.7021.8921.6221.8588,642
4/25/201322.3022.3021.8821.8967,920
4/24/201321.9022.4021.9022.1915,838
4/23/201321.6921.8921.4921.8833,037
4/22/201321.3121.5821.1021.5711,094
4/19/201321.3521.4820.9821.16556,049
4/18/201321.1621.4120.8321.2356,410
4/17/201321.5621.5620.8720.96108,402
4/16/201321.6721.7821.4321.77102,964
4/15/201322.4722.4721.4121.4473,268
4/12/201323.0123.0122.5222.7113,337
4/11/201323.1223.3022.8623.2148,245
4/10/201322.6623.1022.6623.0714,222
4/9/201322.4422.7122.3822.6460,817
4/8/201322.2922.4522.1722.45123,274
4/5/201321.6222.2021.4522.2036,840
4/4/201321.9321.9821.7121.91129,455
4/3/201322.6022.6021.8221.9752,805
4/2/201322.7222.8122.5222.5927,248
4/1/201323.3423.3422.6022.7218,275
3/28/201323.4523.6523.3323.3719,721
3/27/201323.3323.5023.1723.4917,482
3/26/201323.1923.4523.1923.4561,612
3/25/201323.1123.3423.0323.1733,375
3/22/201323.0523.3122.9723.0935,099
3/21/201323.0323.1123.0023.0126,262
3/20/201323.2423.3122.9423.1068,434
3/19/201323.6623.6622.8723.1432,940
3/18/201323.7623.8223.5623.5813,855
3/15/201323.8524.1423.8524.0224,309
3/14/201323.4123.8223.3823.79134,944
3/13/201323.4123.4523.3223.3718,544
3/12/201323.3823.5023.3023.3814,781
3/11/201323.2923.3723.1823.3613,635
3/8/201323.2723.3523.1123.3324,099
3/7/201322.9623.1822.9423.1219,692
3/6/201323.0123.1022.8022.9457,425
3/5/201322.7323.0122.7222.9466,052
3/4/201322.8422.9622.3722.61132,587
3/1/201323.1623.1622.7823.0021,242
2/28/201323.2023.4923.1923.3443,407
2/27/201322.5423.3022.5423.2240,771
2/26/201322.6122.7822.3422.7261,862
2/25/201323.5723.5722.5022.50182,993
2/22/201323.2123.4123.1123.40209,149
2/21/201323.4923.5022.9023.20171,947
2/20/201324.4724.4723.7223.73207,731
2/19/201324.4124.6624.3424.4481,916
2/15/201324.6524.6524.1724.32212,560
2/14/201323.7324.6123.6124.55118,993
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center