POWERSHARES DYNAMIC OIL & GAS $23.53

down -0.13


23/5/2013 03:23 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
12/30/2010 21.90 21.91 21.71 21.78 731
12/29/2010 21.62 21.85 21.52 21.80 1728
12/28/2010 21.76 21.76 21.46 21.52 478
12/27/2010 21.84 21.84 21.48 21.58 562
12/23/2010 21.92 21.92 21.69 21.83 641
12/22/2010 21.95 21.95 21.77 21.80 829
12/21/2010 21.66 21.85 21.49 21.85 888
12/20/2010 21.53 21.53 21.22 21.47 631
12/17/2010 21.17 21.37 21.16 21.31 2252
12/16/2010 21.05 21.36 20.91 21.35 1212
12/15/2010 21.41 21.59 21.10 21.15 681
12/14/2010 21.86 21.90 21.44 21.50 2178
12/13/2010 21.82 21.92 21.68 21.71 984
12/10/2010 21.53 21.57 21.39 21.54 800
12/9/2010 21.59 21.59 21.20 21.41 732
12/8/2010 21.53 21.60 21.25 21.31 839
12/7/2010 21.95 21.98 21.36 21.41 1545
12/6/2010 21.58 21.66 21.37 21.62 1852
12/3/2010 21.19 21.53 21.16 21.50 969
12/2/2010 21.04 21.35 21.02 21.32 1370
12/1/2010 20.68 21.02 20.68 20.94 1332
11/30/2010 19.98 20.55 19.90 20.32 1845
11/29/2010 20.00 20.43 19.75 20.38 620
11/26/2010 20.04 20.26 20.04 20.07 312
11/24/2010 19.91 20.37 19.91 20.33 643
11/23/2010 20.03 20.05 19.64 19.83 3199
11/22/2010 20.24 20.27 19.88 20.27 1029
11/19/2010 20.03 20.30 19.92 20.29 231
11/18/2010 19.85 20.20 19.85 20.15 571
11/17/2010 19.35 19.61 19.26 19.61 286
11/16/2010 19.37 19.40 19.02 19.26 1615
11/15/2010 19.69 19.80 19.55 19.57 624
11/12/2010 19.87 20.00 19.49 19.64 612
11/11/2010 19.87 20.23 19.87 20.17 595
11/10/2010 19.59 20.09 19.50 20.09 560
11/9/2010 19.74 20.01 19.47 19.54 651
11/8/2010 19.33 19.63 19.33 19.63 479
11/5/2010 19.31 19.40 19.24 19.38 495
11/4/2010 18.94 19.33 18.94 19.31 847
11/3/2010 18.61 18.74 18.43 18.74 433
11/2/2010 18.52 18.65 18.40 18.60 1779
11/1/2010 18.43 18.62 18.23 18.33 360
10/29/2010 18.29 18.36 18.01 18.31 345
10/28/2010 18.72 18.72 18.19 18.36 1033
10/27/2010 18.39 18.64 18.35 18.63 345
10/26/2010 18.26 18.62 18.26 18.51 573
10/25/2010 18.47 18.65 18.36 18.37 525
10/22/2010 18.17 18.41 18.17 18.39 263
10/21/2010 18.31 18.46 17.92 18.09 384
10/20/2010 18.10 18.30 18.01 18.21 445
10/19/2010 18.22 18.22 17.79 17.96 458
10/18/2010 18.57 18.59 18.39 18.46 575
10/15/2010 18.54 18.61 18.24 18.61 617
10/14/2010 18.47 18.65 18.25 18.42 471
10/13/2010 18.25 18.62 18.25 18.50 564
10/12/2010 17.90 18.22 17.72 18.14 612
10/11/2010 18.01 18.10 17.87 17.94 386
10/8/2010 17.49 18.02 17.49 17.98 782
10/7/2010 17.80 17.86 17.40 17.55 692
10/6/2010 17.69 17.86 17.68 17.71 540
10/5/2010 17.46 17.80 17.44 17.72 1187
10/4/2010 17.59 17.59 17.16 17.27 335
10/1/2010 17.61 17.77 17.44 17.57 930
9/30/2010 17.70 17.78 17.29 17.48 669
9/29/2010 17.21 17.68 17.21 17.60 561
9/28/2010 17.16 17.30 16.93 17.30 611
9/27/2010 17.18 17.31 17.08 17.08 275
9/24/2010 17.11 17.26 17.08 17.16 338
9/23/2010 16.72 16.99 16.72 16.75 312
9/22/2010 16.98 17.20 16.90 16.96 830
9/21/2010 17.10 17.19 16.95 17.07 377
9/20/2010 16.68 17.10 16.58 17.08 429
9/17/2010 16.68 16.73 16.50 16.67 456
9/16/2010 16.74 16.87 16.53 16.64 466
9/15/2010 16.62 16.87 16.47 16.84 759
9/14/2010 16.71 16.89 16.65 16.71 443
9/13/2010 16.88 16.89 16.74 16.80 541
9/10/2010 16.22 16.65 16.22 16.58 301
9/9/2010 16.30 16.38 16.10 16.18 1006
9/8/2010 16.05 16.19 16.03 16.08 686
9/7/2010 15.99 16.08 15.86 15.94 709
9/3/2010 16.25 16.32 16.10 16.15 770
9/2/2010 15.92 16.04 15.77 16.00 612
9/1/2010 15.40 15.90 15.40 15.83 644
8/31/2010 15.20 15.40 15.04 15.18 858
8/30/2010 15.54 15.60 15.31 15.31 997
8/27/2010 15.02 15.53 14.87 15.52 352
8/26/2010 15.08 15.26 14.89 14.93 617
8/25/2010 14.92 15.05 14.73 15.04 859
8/24/2010 14.95 15.33 14.85 15.10 523
8/23/2010 15.22 15.40 15.19 15.21 621
8/20/2010 15.48 15.48 15.03 15.26 721
8/19/2010 15.70 15.79 15.41 15.50 1029
8/18/2010 15.94 15.96 15.71 15.86 585
8/17/2010 15.79 16.13 15.79 16.01 232
8/16/2010 15.40 15.65 15.40 15.58 305
8/13/2010 15.47 15.66 15.47 15.51 390
8/12/2010 15.27 15.70 15.21 15.56 342
8/11/2010 16.02 16.02 15.59 15.66 496
8/10/2010 16.18 16.48 16.16 16.37 389
Marketplace
Trading Center