PowerShares ETF Shs Dynamic Oil Services Portfolio $26.81

up +0.19


16/9/2014 03:59 PM  |  NYSEARCA : PXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXJ historical data

Date Open High Low Close Volume
4/23/201219.4919.8119.3219.7627,784
4/20/201220.1520.3019.8319.8338,439
4/19/201219.8820.1319.8019.8940,289
4/18/201219.8120.1219.7819.88119,854
4/17/201219.7120.0019.7019.8754,743
4/16/201220.0420.0419.4919.5522,119
4/13/201220.3720.3719.9319.9429,244
4/12/201219.9720.5719.9520.47121,107
4/11/201220.0420.1419.8419.8825,677
4/10/201220.2720.3119.7019.7731,514
4/9/201220.1820.4620.1320.2731,767
4/5/201220.5420.8420.4820.5355,593
4/4/201220.7120.8320.5220.6026,892
4/3/201221.0421.1220.8121.0255,596
4/2/201220.7921.2320.7421.0624,859
3/30/201220.8121.0120.6020.8525,807
3/29/201220.6620.8020.4420.7025,959
3/28/201220.8920.8920.4920.7635,222
3/27/201221.4621.4621.0021.0334,574
3/26/201221.5121.5121.3121.4461,154
3/23/201220.8421.3820.8421.2833,043
3/22/201221.1321.1320.7320.84263,749
3/21/201221.6521.6521.1621.3929,918
3/20/201221.9721.9721.6121.7132,326
3/19/201222.0422.3121.9122.1817,331
3/16/201221.7322.2221.7322.0918,210
3/15/201221.4521.5921.2421.5419,743
3/14/201221.7421.7921.3621.4137,120
3/13/201221.6021.8121.4221.80481,166
3/12/201221.8421.8821.3921.4519,462
3/9/201221.7922.1421.7421.8815,231
3/8/201221.5021.8621.4521.7523,712
3/7/201221.3221.3621.0421.3131,640
3/6/201221.3321.3320.8521.0364,952
3/5/201221.7721.7721.4321.5613,436
3/2/201222.1822.3121.8121.94148,339
3/1/201222.0322.3821.9922.2441,073
2/29/201222.4322.5521.8921.9515,052
2/28/201222.5222.6322.2822.3987,032
2/27/201222.5022.5922.2622.46454,227
2/24/201222.6622.8122.6622.7124,372
2/23/201222.5922.6422.2822.6145,768
2/22/201222.0522.6122.0522.53172,142
2/21/201222.1922.3022.0122.1342,005
2/17/201222.0522.2022.0122.1337,274
2/16/201221.3921.9421.3921.9023,008
2/15/201221.7821.7821.3121.3739,345
2/14/201221.7221.7221.5221.6541,673
2/13/201221.8021.9021.6521.7420,445
2/10/201221.5021.7221.4221.5723,325
2/9/201221.9921.9921.6521.7419,249
2/8/201222.0022.0621.7521.8539,213
2/7/201221.8621.9621.6821.9333,454
2/6/201221.4721.9521.3921.9540,130
2/3/201221.5021.5921.2921.55175,729
2/2/201220.9921.1920.9021.0847,224
2/1/201221.0021.0520.6720.8865,970
1/31/201220.8320.9720.4920.6334,508
1/30/201220.5320.7620.3320.6236,686
1/27/201220.5220.8920.4120.8023,858
1/26/201221.2321.3020.4820.5266,771
1/25/201220.8321.2020.6321.1515,541
1/24/201220.5420.9520.3820.8936,880
1/23/201220.9020.9020.6120.7664,037
1/20/201220.9121.1020.6920.8447,739
1/19/201220.8221.0720.7520.8760,424
1/18/201220.0020.7219.9920.6918,609
1/17/201220.3720.4719.9720.0339,211
1/13/201220.3020.3320.0120.1429,731
1/12/201220.7620.8220.4220.50146,254
1/11/201221.1221.1220.7520.7644,478
1/10/201221.1421.3921.1221.2330,560
1/9/201220.7620.9420.7020.7845,005
1/6/201220.7320.9520.5720.7527,456
1/5/201220.6620.8320.4220.72308,609
1/4/201220.7421.0020.6520.8218,508
1/3/201220.6620.9620.6020.84138,200
12/30/201120.0620.3620.0620.1633,316
12/29/201119.8720.2319.8720.1560,188
12/28/201120.4920.4919.8619.9148,777
12/27/201120.4420.5520.3320.4350,250
12/23/201120.4320.4620.2720.4435,994
12/22/201120.1520.4520.0520.36195,690
12/21/201119.8120.1719.5220.1059,973
12/20/201119.1919.9119.1919.84410,273
12/19/201119.4119.4818.7218.7437,983
12/16/201119.0719.4519.0719.3236,612
12/15/201119.4419.4418.8118.8468,909
12/14/201119.6719.6719.0019.0652,698
12/13/201120.5120.7719.7519.8717,378
12/12/201120.7020.7020.0420.2426,241
12/9/201120.5021.1220.4821.0325,209
12/8/201120.7821.0020.3520.3533,509
12/7/201121.2121.2120.7720.9730,479
12/6/201121.5321.6021.2021.3633,793
12/5/201121.6421.8521.4121.5937,504
12/2/201121.3021.5721.1221.1516,365
12/1/201121.1121.4020.9621.0844,616
11/30/201120.5121.1620.5121.16105,578
11/29/201119.6720.0419.5219.7642,045
Trading Center