PowerShares ETF Shs Dynamic Oil Services Portfolio $26.22

down -0.38


19/9/2014 03:49 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
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
9/30/201116.5316.7116.1716.1775,131
9/29/201117.3917.4616.4316.92552,881
9/28/201117.9017.9916.8916.89141,297
9/27/201118.2818.5517.7717.89202,730
9/26/201117.1417.7716.4817.73188,532
9/23/201117.2817.5116.9017.01150,386
9/22/201118.2618.2617.1717.48381,303
9/21/201119.9720.0418.9018.90317,368
9/20/201120.5320.7620.0020.0124,040
9/19/201120.3420.5819.8720.4135,772
9/16/201121.0321.1920.6220.7833,440
9/15/201120.9621.0620.6221.0273,699
9/14/201120.6020.9519.9820.6551,557
9/13/201120.3020.5819.9020.4173,438
9/12/201119.6620.3019.5720.24246,054
9/9/201120.5520.7219.8420.01464,941
9/8/201120.9921.3420.7520.8663,214
9/7/201120.5221.1320.5221.1262,480
9/6/201119.4920.1319.4020.1278,521
9/2/201120.6520.7120.2320.3842,044
9/1/201121.5521.8621.2021.2087,074
8/31/201121.7622.1021.3321.5380,704
8/30/201121.0521.5820.8221.4575,343
8/29/201120.4921.2020.4921.18110,946
8/26/201119.4220.3119.2920.1980,617
8/25/201120.2520.4919.5219.55518,494
8/24/201119.9420.1819.6320.1858,656
8/23/201118.9519.9918.7519.99376,201
8/22/201119.6419.8218.8118.84110,276
8/19/201119.6020.0719.0319.12521,583
8/18/201120.8720.8719.6719.90115,248
8/17/201121.5921.9721.3921.56174,540
8/16/201121.8721.9421.2821.4695,793
8/15/201121.7322.1821.4522.15106,366
8/12/201121.3321.4320.8921.22131,690
8/11/201119.9821.2419.7320.97297,023
8/10/201120.0120.6219.6919.78144,483
8/9/201119.6920.4218.9420.42537,489
8/8/201120.4720.7519.1719.19428,354
8/5/201122.3422.5520.5221.50505,155
8/4/201123.9523.9522.1222.14278,713
8/3/201124.5224.5323.6124.33142,966
8/2/201125.1425.6024.4624.46171,568
8/1/201125.8726.0725.0025.30161,376
7/29/201125.3825.7025.1625.59283,923
7/28/201125.7226.1625.6325.72106,791
7/27/201126.1926.1925.5025.57232,911
7/26/201126.3826.6126.2226.3079,851
7/25/201126.0326.5326.0026.3160,250
7/22/201125.9226.4325.8926.3481,809
7/21/201125.8125.9525.7025.88238,858
7/20/201125.7425.7425.3725.6456,793
7/19/201125.3125.7625.3125.7495,500
7/18/201125.3025.3725.0025.1462,096
7/15/201124.9425.4124.9325.41251,021
7/14/201125.0625.2924.6424.6776,970
7/13/201124.7025.5124.6625.08129,820
7/12/201124.6524.9124.5024.57157,279
Trading Center