PowerShares ETF Shs Dynamic Oil Services Portfolio $29.30

up +0.29


22/7/2014 04:00 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
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
11/28/201119.4719.7619.4119.6139,641
11/25/201118.6719.0618.5918.7513,045
11/23/201119.3519.4418.7718.79203,970
11/22/201119.8820.0919.5919.7143,558
11/21/201120.2020.2019.6419.95128,671
11/18/201120.9821.0020.3620.6561,749
11/17/201121.5621.6520.6320.72101,881
11/16/201121.2822.2421.2821.61439,528
11/15/201121.2121.7121.0821.5543,131
11/14/201121.5521.6221.0921.3636,291
11/11/201121.3621.7421.3021.63187,091
11/10/201121.1021.1720.5121.0053,662
11/9/201120.9621.1920.5320.5537,549
11/8/201121.6221.8621.3021.8228,235
11/7/201121.2121.5620.8821.4643,119
11/4/201120.9521.4220.8921.2636,249
11/3/201120.7921.2920.3521.2997,838
11/2/201120.2420.4719.9220.3968,052
11/1/201119.3620.1219.2419.68156,077
10/31/201121.3721.3720.6020.6064,112
10/28/201121.2821.7921.2821.65104,880
10/27/201121.0321.8820.9521.55174,853
10/26/201119.9320.3119.2920.1970,325
10/25/201120.1220.1219.3919.5880,830
10/24/201119.3120.1319.3120.13205,422
10/21/201119.3719.5619.0919.26231,857
10/20/201118.9919.1718.4719.07246,479
10/19/201119.5219.7518.9619.0099,644
10/18/201118.7919.6118.3919.53185,939
10/17/201119.4219.4818.7018.7477,796
10/14/201119.1119.6319.0519.5774,017
10/13/201118.4918.8518.2518.7355,277
10/12/201118.7019.0818.5618.7085,359
10/11/201118.0518.7218.0018.5269,237
10/10/201117.7118.2917.7118.21658,787
10/7/201117.5617.6516.8917.1177,605
10/6/201116.7617.5016.6417.47134,842
10/5/201116.0316.8915.6416.751,160,400
10/4/201114.8515.9514.5015.93149,012
10/3/201116.0016.0915.1515.15123,490
Trading Center