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
7/6/201124.9425.1024.6925.0840,124
7/5/201124.7725.1624.7225.0375,372
7/1/201124.6324.7624.3824.7877,687
6/30/201124.2624.6324.2624.5655,008
6/29/201123.8324.3123.7224.1435,240
6/28/201122.9523.6922.9523.69195,274
6/27/201122.7122.8922.4922.8036,741
6/24/201123.2023.2422.7022.7567,377
6/23/201122.8123.1822.3823.17100,020
6/22/201123.0823.6723.0823.3162,698
6/21/201122.7623.3022.7623.1674,104
6/20/201122.3322.6422.2122.6081,601
6/17/201122.8322.8322.4022.48100,246
6/16/201122.7322.9122.3722.6170,206
6/15/201122.9923.2822.6122.74143,751
6/14/201122.9123.3822.9123.2188,946
6/13/201123.2223.3022.3222.64292,984
6/10/201123.5623.5623.1523.18185,393
6/9/201123.4423.8323.4023.69107,060
6/8/201123.3323.6323.3023.35239,262
6/7/201123.4723.6723.2923.39117,574
6/6/201124.0824.1923.3123.33105,326
6/3/201123.8324.4423.6524.14117,498
6/2/201124.0024.3423.8624.1885,495
6/1/201124.7824.8823.9624.01106,545
5/31/201124.9025.0624.5524.8191,692
5/27/201124.6624.9824.5324.6790,387
5/26/201124.2924.6024.1424.57108,735
5/25/201123.4524.4623.4524.34278,933
5/24/201123.4223.8723.3823.5373,876
5/23/201123.2123.4223.1523.25120,957
5/20/201123.7324.0223.4423.82293,087
5/19/201123.8224.0023.4823.79137,735
5/18/201123.0823.8723.0823.74114,675
5/17/201123.0323.3122.7323.03350,050
5/16/201123.4023.9123.1723.20488,957
5/13/201123.6424.0623.3923.54178,266
5/12/201123.5523.9523.1423.71208,949
5/11/201124.4624.4623.6523.74371,163
5/10/201124.5124.7124.2624.62121,243
5/9/201123.8924.5423.8224.46230,226
5/6/201124.0324.4923.4823.74226,873
5/5/201124.0124.3323.5023.78426,907
5/4/201125.0025.0024.0324.31499,628
5/3/201125.5425.5924.7024.92337,373
5/2/201126.4126.5025.5725.74247,487
4/29/201126.0626.4326.0626.4050,002
4/28/201126.1926.5125.9326.1185,807
4/27/201126.3926.4725.6326.14148,280
4/26/201126.2026.4226.0326.36163,880
4/25/201126.2926.3425.8526.0864,782
4/21/201125.8926.2425.8126.2358,988
4/20/201125.8925.8925.5625.8187,872
4/19/201124.9325.3424.9325.3349,470
4/18/201125.0725.0824.5824.92117,694
4/15/201125.0025.3524.8025.2876,725
4/14/201124.5324.9724.4824.93265,866
4/13/201124.6124.8324.3724.70104,542
4/12/201125.1025.1024.2924.50278,930
4/11/201126.1626.1625.2425.37108,758
4/8/201126.1026.4225.8025.96139,838
4/7/201125.9926.1225.7625.94260,418
4/6/201126.7226.8225.8425.95181,742
4/5/201126.6526.6826.4126.5693,054
4/4/201126.6526.8026.5526.6388,349
4/1/201126.6326.8426.3726.45100,058
3/31/201126.4826.6626.3826.38149,797
3/30/201126.4826.5526.0126.39153,796
3/29/201125.6726.3125.6726.27138,980
3/28/201125.8926.1225.6225.7980,968
3/25/201125.7625.9725.5125.77275,622
3/24/201125.6525.6525.1625.60152,601
3/23/201125.3125.4725.0625.38141,534
3/22/201125.4025.5825.2125.31189,050
3/21/201125.0025.4424.6925.42190,752
3/18/201124.8424.8624.4124.44153,000
3/17/201124.0624.5723.8324.4487,293
3/16/201123.9924.4023.3423.5590,718
3/15/201123.6624.3223.2824.12148,187
3/14/201124.2124.4123.7224.3657,157
3/11/201123.3224.3523.3224.2062,520
3/10/201124.5924.5923.6823.72402,643
3/9/201125.1025.3324.8524.8972,140
3/8/201125.4125.4124.7525.0892,355
3/7/201125.7225.8025.0025.28548,736
3/4/201125.4925.5925.2925.49121,603
3/3/201125.1025.5025.0525.49140,780
3/2/201124.3324.9924.3324.9561,760
3/1/201125.2525.3424.4024.42101,148
2/28/201125.1725.1724.6025.02114,527
2/25/201124.2424.9624.2424.96216,044
2/24/201124.5024.5423.9224.10319,086
2/23/201124.5524.8024.3024.45174,047
2/22/201125.1725.1924.2324.42207,747
2/18/201125.0925.2524.8425.02124,395
2/17/201124.5925.2524.5625.13101,976
2/16/201124.0124.6024.0124.5271,258
2/15/201124.2824.2823.8923.9874,428
2/14/201123.7724.2323.7724.21176,747
2/11/201123.6023.7023.4323.6555,269
Trading Center