POWERSHARES DYNAMIC OIL & GAS $23.69

up +0.22


18/6/2013 04:18 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
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
5/19/2011 23.82 24.00 23.48 23.79 1376
5/18/2011 23.08 23.87 23.08 23.74 1147
5/17/2011 23.03 23.31 22.73 23.03 3470
5/16/2011 23.40 23.91 23.17 23.20 4890
5/13/2011 23.64 24.06 23.39 23.54 1783
5/12/2011 23.55 23.95 23.14 23.71 2090
5/11/2011 24.46 24.46 23.65 23.74 3711
5/10/2011 24.51 24.71 24.26 24.62 1213
5/9/2011 23.89 24.54 23.82 24.46 2300
5/6/2011 24.03 24.49 23.48 23.74 2269
5/5/2011 24.01 24.33 23.50 23.78 4270
5/4/2011 25.00 25.00 24.03 24.31 4996
5/3/2011 25.54 25.59 24.70 24.92 3374
5/2/2011 26.41 26.50 25.57 25.74 2470
4/29/2011 26.06 26.43 26.06 26.40 500
4/28/2011 26.19 26.51 25.93 26.11 859
4/27/2011 26.39 26.47 25.63 26.14 1483
4/26/2011 26.20 26.42 26.03 26.36 1639
4/25/2011 26.29 26.34 25.85 26.08 648
4/21/2011 25.89 26.24 25.81 26.23 590
4/20/2011 25.89 25.89 25.56 25.81 879
4/19/2011 24.93 25.34 24.93 25.33 495
4/18/2011 25.07 25.08 24.58 24.92 1177
4/15/2011 25.00 25.35 24.80 25.28 768
4/14/2011 24.53 24.97 24.48 24.93 2659
4/13/2011 24.61 24.83 24.37 24.70 1046
4/12/2011 25.10 25.10 24.29 24.50 2790
4/11/2011 26.16 26.16 25.24 25.37 1088
4/8/2011 26.10 26.42 25.80 25.96 1399
4/7/2011 25.99 26.12 25.76 25.94 2605
4/6/2011 26.72 26.82 25.84 25.95 1818
4/5/2011 26.65 26.68 26.41 26.56 931
4/4/2011 26.65 26.80 26.55 26.63 884
4/1/2011 26.63 26.84 26.37 26.45 1001
3/31/2011 26.48 26.66 26.38 26.38 1498
3/30/2011 26.48 26.55 26.01 26.39 1538
3/29/2011 25.67 26.31 25.67 26.27 1390
3/28/2011 25.89 26.12 25.62 25.79 810
3/25/2011 25.76 25.97 25.51 25.77 2757
3/24/2011 25.65 25.65 25.16 25.60 1526
3/23/2011 25.31 25.47 25.06 25.38 1416
3/22/2011 25.40 25.58 25.21 25.31 1891
3/21/2011 25.00 25.44 24.69 25.42 1903
3/18/2011 24.84 24.86 24.41 24.44 1530
3/17/2011 24.06 24.57 23.83 24.44 873
3/16/2011 23.99 24.40 23.34 23.55 908
3/15/2011 23.66 24.32 23.28 24.12 1482
3/14/2011 24.21 24.41 23.72 24.36 572
3/11/2011 23.32 24.35 23.32 24.20 626
3/10/2011 24.59 24.59 23.68 23.72 4027
3/9/2011 25.10 25.33 24.85 24.89 722
3/8/2011 25.41 25.41 24.75 25.08 924
3/7/2011 25.72 25.80 25.00 25.28 5488
3/4/2011 25.49 25.59 25.29 25.49 1217
3/3/2011 25.10 25.50 25.05 25.49 1408
3/2/2011 24.33 24.99 24.33 24.95 618
3/1/2011 25.25 25.34 24.40 24.42 1012
2/28/2011 25.17 25.17 24.60 25.02 1146
2/25/2011 24.24 24.96 24.24 24.96 2159
2/24/2011 24.50 24.54 23.92 24.10 3184
2/23/2011 24.55 24.80 24.30 24.45 1741
2/22/2011 25.17 25.19 24.23 24.42 2078
2/18/2011 25.09 25.25 24.84 25.02 1244
2/17/2011 24.59 25.25 24.56 25.13 1019
2/16/2011 24.01 24.60 24.01 24.52 713
2/15/2011 24.28 24.28 23.89 23.98 745
2/14/2011 23.77 24.23 23.77 24.21 1768
2/11/2011 23.60 23.70 23.43 23.65 553
2/10/2011 23.20 23.58 23.03 23.57 485
2/9/2011 23.49 23.69 23.05 23.26 787
2/8/2011 23.90 23.90 23.37 23.68 805
2/7/2011 23.71 24.03 23.62 23.80 1046
2/4/2011 23.77 23.81 23.25 23.41 1123
2/3/2011 23.81 23.84 23.26 23.69 1303
2/2/2011 23.56 23.81 23.41 23.68 757
2/1/2011 23.46 23.62 23.23 23.56 6492
1/31/2011 22.83 23.30 22.64 23.23 1869
1/28/2011 22.69 22.91 22.49 22.66 984
1/27/2011 22.71 22.89 22.47 22.77 1068
1/26/2011 21.93 22.64 21.87 22.59 3879
Marketplace
Trading Center