PowerShares ETF Shs Dynamic Oil Services Portfolio $28.79

down -0.16


29/7/2014 04:00 PM  |  NYSEARCA : PXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
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
2/13/201323.7023.8223.6123.7941,567
2/12/201323.5023.5823.5023.5536,637
2/11/201323.7323.7323.4523.53330,064
2/8/201323.4223.7123.4223.70240,389
2/7/201323.1823.4323.1423.38263,780
2/6/201323.0123.0622.8123.0627,827
2/5/201322.9923.1122.9523.06217,080
2/4/201322.9723.1422.9022.9118,668
2/1/201323.0223.2022.9123.1549,241
1/31/201322.7122.9822.6722.89150,954
1/30/201323.0023.0022.6622.6634,476
1/29/201322.8122.9422.7722.9084,008
1/28/201322.8522.9022.6622.8460,238
1/25/201322.6222.7922.5722.7849,102
1/24/201322.3522.6422.3022.4157,926
1/23/201322.3422.4822.3122.3618,645
1/22/201322.0722.3822.0222.3432,968
1/18/201321.8022.0721.7922.0423,577
1/17/201321.5621.7321.4821.6625,135
1/16/201321.3721.5221.3721.4736,658
1/15/201321.0821.4520.9521.4442,483
1/14/201321.4221.4221.0621.1013,243
1/11/201321.5721.5721.3421.3925,289
1/10/201321.4121.5221.3021.5247,306
1/9/201321.2121.2921.1321.2712,519
1/8/201321.2621.2621.1321.18142,362
1/7/201321.3621.4521.2721.3685,587
1/4/201321.0721.4721.0721.45170,037
1/3/201320.9021.3220.8021.07125,255
1/2/201320.8820.9020.6320.8816,469
12/31/201219.7720.3419.7720.3420,296
12/28/201219.8619.9819.7719.7895,873
12/27/201220.0920.0919.7220.0221,273
12/26/201220.2420.2420.0720.077,491
12/24/201220.1820.2020.0920.147,695
12/21/201220.3020.3820.2020.2928,431
12/20/201220.3620.6920.3620.66135,265
Trading Center