$20.83 -0.59 (%) PowerShares ETF Shs Dynamic Oil Services Portfolio - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
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
9/26/201220.2620.2619.8919.9431,412
9/25/201220.9420.9420.3220.34156,851
9/24/201220.8021.0620.8020.89174,546
9/21/201221.2021.2520.9621.0016,481
9/20/201220.9021.0220.7320.9344,213
9/19/201221.3221.3221.0721.0837,651
9/18/201221.3821.4521.1121.2864,724
9/17/201221.8721.8921.4621.55315,353
9/14/201221.5222.0721.5221.9575,869
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center