$25.55 0.00 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
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
12/19/201220.3920.5320.3720.3823,554
12/18/201219.6420.3719.6420.3528,907
12/17/201219.5219.6919.4119.698,872
12/14/201219.4219.5919.3119.5112,778
12/13/201219.9519.9519.5519.6120,483
12/12/201220.1020.1719.9619.9613,695
12/11/201220.1220.1720.0220.0817,527
12/10/201220.0120.0519.9920.026,778
12/7/201220.0820.0819.9119.9841,888
12/6/201220.0220.0219.8919.9523,211
12/5/201219.9420.0919.7719.9925,596
12/4/201219.7119.9419.7119.8318,681
12/3/201219.8719.8719.7019.7315,491
11/30/201219.6319.7819.6219.77150,863
11/29/201219.4719.6119.4719.5524,292
11/28/201218.9419.3218.9419.3211,311
11/27/201219.1619.3219.1319.18134,756
11/26/201219.0619.2419.0619.2011,192
11/23/201219.2319.3119.1219.286,920
11/21/201218.9419.1118.9319.0916,509
11/20/201219.0219.0718.9119.0114,229
11/19/201218.8419.1418.8419.1316,157
11/16/201218.3318.5718.0618.54599,176
11/15/201218.3618.5218.1318.3749,283
11/14/201218.5218.5818.2418.2411,699
11/13/201218.4418.7118.1718.4426,671
11/12/201218.6518.7818.6018.7140,185
11/9/201218.3818.8118.3518.5622,643
11/8/201219.0619.1218.6018.6021,046
11/7/201219.4219.4218.9219.0388,520
11/6/201219.5419.7319.4919.7128,374
11/5/201219.1919.5118.9519.4519,363
11/2/201219.7419.9919.2119.217,777
11/1/201219.4119.6519.3719.6211,291
10/31/201219.4319.4319.0519.2446,446
10/26/201219.7119.7719.3419.4115,291
10/25/201219.5419.5719.3819.5713,261
10/24/201219.7319.7319.3419.3738,326
10/23/201219.6319.6919.4019.6529,093
10/22/201220.2620.2619.8719.989,759
10/19/201220.6120.6320.1420.2225,534
10/18/201220.4620.7720.4620.7317,083
10/17/201220.1420.5520.1120.5425,594
10/16/201220.0020.2820.0020.1917,587
10/15/201219.8219.9219.6119.9222,488
10/12/201219.9219.9219.6519.7929,852
10/11/201219.8620.0219.7619.9117,557
10/10/201219.8819.8819.4819.5653,166
10/9/201219.6520.0419.6519.9229,008
10/8/201219.6119.7719.6019.735,950
10/5/201220.0620.0619.7619.767,203
10/4/201219.6619.9219.6619.9016,948
10/3/201220.0520.0519.5919.6139,056
10/2/201220.0720.1119.9620.1031,521
10/1/201220.2720.4320.0820.1681,206
9/28/201220.2720.3120.1120.2028,577
9/27/201220.1020.3720.0820.3524,135
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center