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
10/12/2011 18.70 19.08 18.56 18.70 854
10/11/2011 18.05 18.72 18.00 18.52 693
10/10/2011 17.71 18.29 17.71 18.21 6588
10/7/2011 17.56 17.65 16.89 17.11 777
10/6/2011 16.76 17.50 16.64 17.47 1350
10/5/2011 16.01 16.89 15.64 16.75 11604
10/4/2011 14.85 15.95 14.50 15.93 1491
10/3/2011 16.00 16.09 15.15 15.15 1235
9/30/2011 16.53 16.71 16.17 16.17 752
9/29/2011 17.39 17.46 16.43 16.92 5529
9/28/2011 17.90 17.99 16.89 16.89 1413
9/27/2011 18.28 18.55 17.77 17.89 2028
9/26/2011 17.14 17.77 16.48 17.73 1886
9/23/2011 17.28 17.51 16.90 17.01 1504
9/22/2011 18.26 18.26 17.17 17.48 3814
9/21/2011 19.97 20.04 18.90 18.90 3174
9/20/2011 20.53 20.76 20.00 20.01 241
9/19/2011 20.34 20.58 19.87 20.41 358
9/16/2011 21.03 21.19 20.62 20.78 335
9/15/2011 20.96 21.06 20.62 21.02 737
9/14/2011 20.60 20.95 19.98 20.65 516
9/13/2011 20.30 20.58 19.90 20.41 735
9/12/2011 19.66 20.30 19.57 20.24 2461
9/9/2011 20.55 20.72 19.84 20.01 4650
9/8/2011 20.99 21.34 20.75 20.86 633
9/7/2011 20.52 21.13 20.52 21.12 625
9/6/2011 19.49 20.13 19.40 20.12 786
9/2/2011 20.65 20.71 20.23 20.38 421
9/1/2011 21.55 21.86 21.20 21.20 871
8/31/2011 21.76 22.10 21.33 21.53 808
8/30/2011 21.05 21.58 20.82 21.45 754
8/29/2011 20.49 21.20 20.49 21.18 1110
8/26/2011 19.42 20.31 19.29 20.19 807
8/25/2011 20.25 20.49 19.52 19.55 5185
8/24/2011 19.94 20.18 19.63 20.18 587
8/23/2011 18.95 19.99 18.75 19.99 3762
8/22/2011 19.64 19.82 18.81 18.84 1103
8/19/2011 19.60 20.07 19.03 19.12 5216
8/18/2011 20.87 20.87 19.67 19.90 1153
8/17/2011 21.59 21.97 21.39 21.56 1746
8/16/2011 21.87 21.94 21.28 21.46 958
8/15/2011 21.73 22.18 21.45 22.15 1064
8/12/2011 21.33 21.43 20.89 21.22 1317
8/11/2011 19.98 21.24 19.73 20.97 2971
8/10/2011 20.01 20.62 19.69 19.78 1445
8/9/2011 19.69 20.42 18.94 20.42 5375
8/8/2011 20.47 20.75 19.17 19.19 4284
8/5/2011 22.34 22.55 20.52 21.50 5052
8/4/2011 23.95 23.95 22.12 22.14 2788
8/3/2011 24.52 24.53 23.61 24.33 1430
8/2/2011 25.14 25.60 24.46 24.46 1714
8/1/2011 25.87 26.07 25.00 25.30 1614
7/29/2011 25.38 25.70 25.16 25.59 2840
7/28/2011 25.72 26.16 25.63 25.72 1068
7/27/2011 26.19 26.19 25.50 25.57 2330
7/26/2011 26.38 26.61 26.22 26.30 799
7/25/2011 26.03 26.53 26.00 26.31 603
7/22/2011 25.92 26.43 25.89 26.34 819
7/21/2011 25.81 25.95 25.70 25.88 2389
7/20/2011 25.74 25.74 25.37 25.64 568
7/19/2011 25.31 25.76 25.31 25.74 955
7/18/2011 25.30 25.37 25.00 25.14 621
7/15/2011 24.94 25.41 24.93 25.41 2511
7/14/2011 25.06 25.29 24.64 24.67 770
7/13/2011 24.70 25.51 24.66 25.08 1299
7/12/2011 24.65 24.91 24.50 24.57 1573
7/11/2011 24.97 25.09 24.56 24.70 1113
7/8/2011 25.01 25.44 24.88 25.41 951
7/7/2011 25.36 25.56 25.30 25.46 2342
7/6/2011 24.94 25.10 24.69 25.08 402
7/5/2011 24.77 25.16 24.72 25.03 754
7/1/2011 24.63 24.79 24.33 24.78 777
6/30/2011 24.26 24.63 24.26 24.56 551
6/29/2011 23.83 24.31 23.72 24.14 353
6/28/2011 22.95 23.69 22.95 23.69 1953
6/27/2011 22.71 22.89 22.49 22.80 368
6/24/2011 23.20 23.24 22.70 22.75 674
6/23/2011 22.81 23.18 22.38 23.17 1001
6/22/2011 23.08 23.67 23.08 23.31 617
6/21/2011 22.76 23.30 22.76 23.16 742
6/20/2011 22.33 22.64 22.21 22.60 816
6/17/2011 22.83 22.83 22.40 22.48 1003
6/16/2011 22.73 22.91 22.37 22.61 703
6/15/2011 22.99 23.28 22.61 22.74 1438
6/14/2011 22.91 23.38 22.91 23.21 890
6/10/2011 23.56 23.56 23.15 23.18 1854
6/9/2011 23.44 23.83 23.40 23.69 1071
6/8/2011 23.33 23.63 23.30 23.35 2393
6/7/2011 23.47 23.67 23.29 23.39 1176
6/6/2011 24.08 24.19 23.31 23.33 1054
6/3/2011 23.83 24.44 23.65 24.14 1175
6/2/2011 24.00 24.34 23.86 24.18 855
6/1/2011 24.78 24.88 23.96 24.01 1066
5/31/2011 24.90 25.06 24.55 24.81 917
5/27/2011 24.66 24.98 24.53 24.67 904
5/26/2011 24.29 24.60 24.14 24.57 1088
5/25/2011 23.45 24.46 23.45 24.34 2790
5/24/2011 23.42 23.87 23.38 23.53 739
5/23/2011 23.21 23.42 23.15 23.25 1208
5/20/2011 23.73 24.02 23.44 23.82 2931
Marketplace
Trading Center