POWERSHARES DYNAMIC OIL & GAS $24.15

down -0.08


21/5/2013 04:21 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
3/8/2012 21.50 21.86 21.45 21.75 238
3/7/2012 21.32 21.36 21.04 21.31 317
3/6/2012 21.33 21.33 20.85 21.03 650
3/5/2012 21.77 21.77 21.43 21.56 135
3/2/2012 22.18 22.31 21.81 21.94 1484
3/1/2012 22.03 22.38 21.99 22.24 410
2/29/2012 22.43 22.55 21.90 21.95 151
2/28/2012 22.52 22.63 22.28 22.39 871
2/27/2012 22.50 22.59 22.26 22.46 4543
2/24/2012 22.66 22.81 22.66 22.71 244
2/23/2012 22.59 22.64 22.28 22.61 458
2/22/2012 22.05 22.61 22.05 22.53 1722
2/21/2012 22.19 22.30 22.01 22.13 421
2/17/2012 22.05 22.20 22.01 22.13 373
2/16/2012 21.39 21.94 21.39 21.90 231
2/15/2012 21.78 21.78 21.31 21.37 394
2/14/2012 21.72 21.72 21.52 21.65 417
2/13/2012 21.80 21.90 21.65 21.74 205
2/10/2012 21.50 21.72 21.42 21.57 234
2/9/2012 21.99 21.99 21.65 21.74 193
2/8/2012 22.00 22.06 21.75 21.85 393
2/7/2012 21.86 21.96 21.68 21.93 335
2/6/2012 21.47 21.95 21.39 21.95 402
2/3/2012 21.50 21.59 21.29 21.55 1758
2/2/2012 20.99 21.19 20.90 21.08 473
2/1/2012 21.00 21.05 20.67 20.88 660
1/31/2012 20.83 20.97 20.49 20.63 346
1/30/2012 20.53 20.76 20.33 20.62 367
1/27/2012 20.52 20.89 20.41 20.80 239
1/26/2012 21.23 21.30 20.48 20.52 668
1/25/2012 20.83 21.20 20.63 21.15 156
1/24/2012 20.54 20.95 20.38 20.89 369
1/23/2012 20.90 20.90 20.61 20.76 641
1/20/2012 20.91 21.10 20.69 20.84 478
1/19/2012 20.82 21.07 20.75 20.87 605
1/18/2012 20.00 20.72 19.99 20.69 187
1/17/2012 20.37 20.47 19.97 20.03 393
1/13/2012 20.30 20.33 20.01 20.14 298
1/12/2012 20.76 20.82 20.42 20.50 1463
1/11/2012 21.12 21.12 20.75 20.76 445
1/10/2012 21.14 21.39 21.12 21.23 306
1/9/2012 20.76 20.94 20.70 20.78 451
1/6/2012 20.73 20.95 20.57 20.75 275
1/5/2012 20.66 20.83 20.42 20.72 3087
1/4/2012 20.74 21.00 20.65 20.82 186
1/3/2012 20.66 20.96 20.60 20.84 1382
12/30/2011 20.06 20.36 20.06 20.16 334
12/29/2011 19.87 20.23 19.87 20.15 602
12/28/2011 20.49 20.49 19.86 19.91 488
12/27/2011 20.44 20.55 20.33 20.43 503
12/23/2011 20.43 20.46 20.27 20.44 360
12/22/2011 20.15 20.45 20.05 20.36 1957
12/21/2011 19.81 20.17 19.52 20.10 600
12/20/2011 19.19 19.91 19.19 19.84 4103
12/19/2011 19.41 19.48 18.72 18.74 380
12/16/2011 19.07 19.45 19.07 19.32 367
12/15/2011 19.44 19.44 18.81 18.84 690
12/14/2011 19.67 19.67 19.00 19.06 527
12/13/2011 20.51 20.77 19.75 19.87 172
12/12/2011 20.70 20.70 20.04 20.24 263
12/9/2011 20.50 21.12 20.48 21.03 253
12/8/2011 20.78 21.00 20.35 20.35 336
12/7/2011 21.21 21.21 20.77 20.97 305
12/6/2011 21.53 21.60 21.20 21.36 338
12/5/2011 21.64 21.85 21.41 21.59 376
12/2/2011 21.30 21.57 21.12 21.15 164
12/1/2011 21.11 21.40 20.96 21.08 447
11/30/2011 20.51 21.16 20.51 21.16 1056
11/29/2011 19.67 20.04 19.52 19.76 421
11/28/2011 19.47 19.76 19.41 19.61 397
11/25/2011 18.67 19.06 18.59 18.75 131
11/23/2011 19.35 19.44 18.77 18.79 2040
11/22/2011 19.88 20.09 19.59 19.71 436
11/21/2011 20.20 20.20 19.64 19.95 1287
11/18/2011 20.98 21.00 20.36 20.65 618
11/17/2011 21.56 21.65 20.63 20.72 1019
11/16/2011 21.28 22.24 21.28 21.61 4396
11/15/2011 21.21 21.71 21.08 21.55 432
11/14/2011 21.55 21.62 21.09 21.36 363
11/11/2011 21.36 21.74 21.30 21.63 1871
11/10/2011 21.10 21.17 20.51 21.00 537
11/9/2011 20.96 21.19 20.53 20.55 376
11/8/2011 21.62 21.86 21.30 21.82 283
11/7/2011 21.21 21.56 20.88 21.46 432
11/4/2011 20.95 21.42 20.89 21.26 363
11/3/2011 20.79 21.29 20.35 21.29 979
11/2/2011 20.24 20.47 19.92 20.39 681
11/1/2011 19.36 20.12 19.24 19.68 1561
10/31/2011 21.37 21.37 20.60 20.60 642
10/28/2011 21.28 21.79 21.28 21.65 1049
10/27/2011 21.03 21.88 20.95 21.60 1735
10/26/2011 19.93 20.31 19.29 20.19 704
10/25/2011 20.12 20.12 19.39 19.58 809
10/24/2011 19.31 20.13 19.31 20.13 2055
10/21/2011 19.37 19.56 19.09 19.26 2319
10/20/2011 18.99 19.17 18.47 19.07 2465
10/19/2011 19.52 19.75 18.96 19.00 997
10/18/2011 18.79 19.61 18.39 19.53 1860
10/17/2011 19.42 19.48 18.70 18.74 778
10/14/2011 19.11 19.63 19.05 19.57 741
Marketplace
Trading Center