PowerShares Dynamic Oil & Gas Services $28.28

up +0.22


23/4/2014 06:40 PM  |  NYSEARCA : PXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
9/13/201220.8221.5020.8021.4039,683
9/12/201220.8721.0020.8620.9327,684
9/11/201220.5320.8020.5020.7924,151
9/10/201220.5320.6820.4720.4749,487
9/7/201220.1220.5820.0320.5638,501
9/6/201219.9020.2819.8320.0571,484
9/5/201219.4519.6519.4519.6034,887
9/4/201219.5219.5919.2019.4527,743
8/31/201219.5519.6919.3419.6378,838
8/30/201219.6119.6119.1519.30953,363
8/29/201219.8819.9419.5719.67781,911
8/28/201219.8819.9819.8119.867,894
8/27/201220.0620.1019.9319.9315,056
8/24/201219.8020.0719.7620.0067,531
8/23/201220.2220.2520.0020.0125,045
8/22/201220.3120.4020.1620.2920,198
8/21/201220.5820.6520.3320.3619,534
8/20/201220.4020.5520.3920.399,394
8/17/201220.4020.4920.3620.478,747
8/16/201220.1020.3920.0320.3638,281
8/15/201219.8920.0319.8520.034,801
8/14/201220.1820.2819.9920.0024,186
8/13/201220.1620.1919.9420.1222,000
8/10/201220.0620.2520.0520.2416,127
8/9/201220.1520.3920.1120.2635,669
8/8/201219.8520.0619.8219.9317,397
8/7/201219.9020.0519.9019.9635,575
8/6/201219.5719.7719.5719.6433,726
8/3/201219.3219.5719.3219.5112,682
8/2/201218.9719.0818.7018.9115,427
8/1/201219.3219.4319.2019.2725,748
7/31/201219.6719.6819.2219.2336,938
7/30/201219.6519.7219.4519.71149,474
7/27/201218.9819.7618.9819.6412,456
7/26/201218.6719.0518.6319.0313,164
7/25/201218.4318.4618.1218.2148,384
7/24/201218.6618.7318.1318.3032,076
7/23/201218.4018.7418.3818.6921,684
7/20/201218.8218.9318.7518.8613,507
7/19/201218.7118.9418.7118.7427,585
7/18/201218.3518.7518.3518.7415,113
7/17/201218.1618.3817.8218.3810,905
7/16/201217.8918.1117.8018.0319,353
7/13/201217.7818.0017.7817.9917,377
7/12/201217.5017.7717.3017.6827,904
7/11/201217.6917.8917.6917.8420,319
7/10/201218.1918.2117.5017.6231,049
7/9/201217.9518.1517.8818.0618,207
7/6/201217.9018.0517.8818.004,363
7/5/201218.3718.4518.1218.2328,347
7/3/201218.0518.4918.0518.4817,482
7/2/201218.0018.0017.7117.8826,363
6/29/201217.7217.8617.5317.8119,700
6/28/201216.7317.1816.6517.1711,461
6/27/201216.4516.9016.4016.8711,326
6/26/201216.4116.4116.1016.3220,607
6/25/201216.6016.6016.2316.3136,121
6/22/201217.0417.0416.8016.9219,803
6/21/201217.8117.8116.8516.87140,055
6/20/201217.8718.0517.7117.84269,024
6/19/201217.4317.9117.4317.8630,248
6/18/201217.4017.4017.2117.3333,087
6/15/201217.4017.6317.3417.6217,353
6/14/201217.1517.3517.1017.2734,107
6/13/201217.3017.3717.0017.067,299
6/12/201217.3117.4517.1717.4457,795
6/11/201217.8117.8117.1317.1319,174
6/8/201217.6117.6817.3317.5616,484
6/7/201218.2518.2517.7017.7111,318
6/6/201217.6718.0317.6217.8118,911
6/5/201217.1117.6117.1117.4714,929
6/4/201217.2717.3616.7817.1457,445
6/1/201217.1817.5417.1817.2726,446
5/31/201218.1718.1717.4717.8014,154
5/30/201218.5418.5418.0918.1423,510
5/29/201218.5519.0118.5518.827,205
5/25/201218.4018.5318.3218.4112,285
5/24/201218.7818.7818.2218.4018,366
5/23/201218.0818.6818.0218.6856,089
5/22/201218.6418.9318.2818.3727,043
5/21/201217.9018.4717.9018.4518,032
5/18/201218.2018.2817.7917.8430,276
5/17/201218.3318.4918.0118.0538,815
5/16/201218.5518.8218.2318.2323,964
5/15/201218.8818.9218.3918.4574,940
5/14/201218.9319.0218.8118.8647,012
5/11/201219.3119.6019.2319.2321,496
5/10/201219.6219.7319.3919.4524,061
5/9/201219.2019.5419.0619.4070,905
5/8/201219.1919.5718.8819.551,969,530
5/7/201219.2519.4619.0019.3557,261
5/4/201219.8619.8619.2519.3751,043
5/3/201220.4920.5319.9820.0535,699
5/2/201220.5120.5520.3920.559,859
5/1/201220.5320.9320.5320.6616,313
4/30/201220.3020.5320.1920.4735,857
4/27/201220.5620.5620.2720.3527,748
4/26/201220.2320.5020.2120.4417,845
4/25/201220.1620.3320.0820.3215,938
4/24/201219.8520.0919.6819.9311,730
Trading Center