POWERSHARES DYNAMIC OIL & GAS $23.91

up +0.46


17/5/2013 04:17 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
7/30/2012 19.65 19.72 19.45 19.71 1495
7/27/2012 18.98 19.76 18.98 19.64 125
7/26/2012 18.67 19.05 18.63 19.03 132
7/25/2012 18.43 18.46 18.12 18.21 484
7/24/2012 18.66 18.73 18.13 18.30 321
7/23/2012 18.40 18.74 18.38 18.69 217
7/20/2012 18.82 18.93 18.75 18.86 136
7/19/2012 18.71 18.94 18.71 18.74 276
7/18/2012 18.35 18.75 18.35 18.74 152
7/17/2012 18.16 18.38 17.82 18.38 110
7/16/2012 17.89 18.11 17.80 18.03 194
7/13/2012 17.78 18.00 17.78 17.99 174
7/12/2012 17.50 17.77 17.30 17.68 280
7/11/2012 17.69 17.89 17.69 17.84 204
7/10/2012 18.19 18.21 17.50 17.62 311
7/9/2012 17.95 18.15 17.88 18.06 183
7/6/2012 17.90 18.05 17.88 18.00 44
7/5/2012 18.37 18.45 18.12 18.23 284
7/3/2012 18.05 18.49 18.05 18.48 175
7/2/2012 18.00 18.00 17.71 17.88 264
6/29/2012 17.72 17.86 17.53 17.81 197
6/28/2012 16.73 17.18 16.65 17.17 115
6/27/2012 16.45 16.90 16.40 16.87 114
6/26/2012 16.41 16.41 16.10 16.32 207
6/25/2012 16.60 16.60 16.23 16.31 362
6/22/2012 17.04 17.04 16.80 16.92 199
6/21/2012 17.81 17.81 16.85 16.87 1401
6/20/2012 17.87 18.05 17.71 17.84 2691
6/19/2012 17.43 17.91 17.43 17.86 303
6/18/2012 17.40 17.40 17.21 17.33 331
6/15/2012 17.40 17.63 17.34 17.62 174
6/14/2012 17.15 17.35 17.10 17.27 342
6/13/2012 17.30 17.37 17.00 17.06 73
6/12/2012 17.31 17.45 17.17 17.44 578
6/11/2012 17.81 17.81 17.13 17.13 192
6/8/2012 17.61 17.68 17.33 17.56 165
6/7/2012 18.25 18.25 17.70 17.71 114
6/6/2012 17.67 18.03 17.62 17.81 190
6/5/2012 17.11 17.61 17.11 17.47 150
6/4/2012 17.27 17.36 16.78 17.14 575
6/1/2012 17.18 17.54 17.18 17.27 265
5/31/2012 18.17 18.17 17.47 17.80 142
5/30/2012 18.54 18.54 18.09 18.14 236
5/29/2012 18.55 19.01 18.55 18.82 73
5/25/2012 18.40 18.53 18.32 18.41 123
5/24/2012 18.78 18.78 18.22 18.40 184
5/23/2012 18.08 18.68 18.02 18.68 560
5/22/2012 18.64 18.93 18.28 18.37 271
5/21/2012 17.90 18.47 17.90 18.45 181
5/18/2012 18.20 18.28 17.79 17.84 303
5/17/2012 18.33 18.49 18.01 18.05 389
5/16/2012 18.55 18.82 18.23 18.23 240
5/15/2012 18.88 18.92 18.39 18.45 750
5/14/2012 18.93 19.02 18.81 18.86 471
5/11/2012 19.31 19.60 19.23 19.23 210
5/10/2012 19.62 19.73 19.39 19.45 241
5/9/2012 19.20 19.54 19.06 19.40 710
5/8/2012 19.19 19.57 18.88 19.55 19696
5/7/2012 19.25 19.46 19.00 19.35 570
5/4/2012 19.86 19.86 19.25 19.37 511
5/3/2012 20.49 20.53 19.98 20.05 360
5/2/2012 20.51 20.55 20.39 20.55 99
5/1/2012 20.53 20.93 20.53 20.66 164
4/30/2012 20.30 20.53 20.19 20.47 360
4/27/2012 20.56 20.56 20.27 20.35 278
4/26/2012 20.23 20.50 20.21 20.44 179
4/25/2012 20.16 20.33 20.08 20.32 160
4/24/2012 19.85 20.09 19.68 19.93 118
4/23/2012 19.49 19.81 19.32 19.76 278
4/20/2012 20.15 20.30 19.83 19.83 385
4/19/2012 19.88 20.13 19.80 19.89 403
4/18/2012 19.81 20.12 19.78 19.88 1199
4/17/2012 19.71 20.00 19.70 19.87 548
4/16/2012 20.04 20.04 19.49 19.55 222
4/13/2012 20.37 20.37 19.93 19.94 293
4/12/2012 19.97 20.57 19.95 20.47 1212
4/11/2012 20.04 20.14 19.84 19.88 257
4/10/2012 20.27 20.31 19.70 19.77 316
4/9/2012 20.18 20.46 20.13 20.27 318
4/5/2012 20.54 20.84 20.48 20.53 556
4/4/2012 20.71 20.83 20.52 20.60 269
4/3/2012 21.04 21.12 20.81 21.02 556
4/2/2012 20.79 21.23 20.74 21.06 249
3/30/2012 20.81 21.01 20.60 20.85 259
3/29/2012 20.66 20.80 20.44 20.70 260
3/28/2012 20.89 20.89 20.49 20.76 353
3/27/2012 21.46 21.46 21.00 21.03 346
3/26/2012 21.51 21.51 21.31 21.44 612
3/23/2012 20.84 21.38 20.84 21.28 331
3/22/2012 21.13 21.13 20.73 20.84 2638
3/21/2012 21.65 21.65 21.16 21.39 300
3/20/2012 21.97 21.97 21.61 21.71 324
3/19/2012 22.04 22.31 21.91 22.18 174
3/16/2012 21.73 22.22 21.73 22.09 183
3/15/2012 21.45 21.59 21.24 21.54 198
3/14/2012 21.74 21.79 21.36 21.41 372
3/13/2012 21.60 21.81 21.42 21.80 4812
3/12/2012 21.84 21.88 21.39 21.45 195
3/9/2012 21.79 22.14 21.74 21.88 153
3/8/2012 21.50 21.86 21.45 21.75 238
Marketplace
Trading Center