POWERSHARES DYNAMIC OIL & GAS $23.45

down -0.24


19/6/2013 04:19 PM  |  NYSEARCA : PXJ  |  Industries :
Type:

PXJ historical data

Date Open High Low Close Volume
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
8/9/2010 16.63 16.69 16.55 16.59 504
8/6/2010 16.68 16.68 16.25 16.53 787
8/5/2010 16.86 16.93 16.67 16.74 336
8/4/2010 16.83 17.03 16.82 16.95 318
8/3/2010 16.75 16.93 16.59 16.84 361
8/2/2010 16.85 17.02 16.76 16.95 320
7/30/2010 16.33 16.49 16.12 16.45 433
7/29/2010 16.36 16.66 16.18 16.44 919
7/28/2010 16.32 16.41 16.17 16.29 2267
7/27/2010 16.65 16.75 16.28 16.44 608
7/26/2010 16.35 16.58 16.31 16.58 467
7/23/2010 16.10 16.40 15.91 16.40 341
7/22/2010 15.96 16.28 15.96 16.20 419
7/21/2010 16.06 16.16 15.69 15.81 271
7/20/2010 15.26 16.03 15.26 16.01 758
7/19/2010 15.26 15.52 15.17 15.47 389
7/16/2010 15.52 15.58 15.19 15.19 1717
7/15/2010 15.74 15.77 15.34 15.74 352
7/14/2010 15.55 15.84 15.49 15.72 710
7/13/2010 15.61 15.79 15.56 15.69 2157
7/12/2010 15.70 15.71 15.27 15.45 708
7/9/2010 15.57 15.63 15.46 15.62 396
7/8/2010 15.42 15.59 15.22 15.56 784
7/7/2010 14.68 15.30 14.68 15.29 492
7/6/2010 14.82 15.11 14.49 14.66 1473
7/2/2010 14.51 14.80 14.44 14.66 471
7/1/2010 14.42 14.54 13.98 14.49 978
6/30/2010 14.41 14.82 14.37 14.44 420
6/29/2010 14.74 14.74 14.34 14.43 926
6/28/2010 15.06 15.13 14.96 14.99 642
6/25/2010 14.90 15.26 14.82 15.13 443
6/24/2010 15.12 15.14 14.82 14.87 897
6/23/2010 15.25 15.30 15.02 15.23 707
6/22/2010 15.88 15.96 15.27 15.34 577
6/21/2010 16.28 16.33 15.74 15.88 458
6/18/2010 15.76 16.06 15.74 16.05 388
6/17/2010 16.03 16.03 15.74 15.86 363
6/16/2010 15.86 16.13 15.72 15.91 354
6/15/2010 15.56 15.95 15.50 15.93 839
6/14/2010 15.57 15.77 15.27 15.30 1465
6/11/2010 15.21 15.41 15.01 15.37 786
6/10/2010 14.59 15.26 14.59 15.25 1270
6/9/2010 14.34 15.02 14.21 14.30 1489
6/8/2010 14.00 14.30 13.79 14.28 834
6/7/2010 14.50 14.64 14.08 14.09 1175
6/4/2010 14.48 15.02 14.33 14.40 1718
6/3/2010 14.66 14.88 14.36 14.83 1528
6/2/2010 14.00 14.62 13.94 14.62 919
6/1/2010 14.95 14.95 13.88 13.91 2321
5/28/2010 15.87 15.87 15.11 15.20 278
5/27/2010 15.50 15.83 15.44 15.81 672
5/26/2010 15.06 15.48 15.06 15.13 609
5/25/2010 14.37 14.92 14.19 14.90 1675
5/24/2010 15.10 15.13 14.75 14.75 304
5/21/2010 14.43 15.30 14.29 15.17 3163
5/20/2010 15.26 15.26 14.66 14.75 1646
5/19/2010 15.89 16.07 15.39 15.69 613
5/18/2010 16.45 16.68 15.97 16.01 333
5/17/2010 16.63 16.63 15.96 16.26 1564
5/14/2010 16.83 16.83 16.30 16.57 698
5/13/2010 17.08 17.30 16.96 17.00 246
5/12/2010 16.62 17.18 16.62 17.16 452
5/11/2010 16.19 16.99 16.19 16.61 666
5/10/2010 16.35 16.61 16.27 16.57 464
5/7/2010 16.25 16.51 15.56 15.68 1803
5/6/2010 17.10 18.50 15.20 16.49 1678
5/5/2010 17.30 17.63 17.15 17.24 706
5/4/2010 18.08 18.08 17.52 17.62 477
5/3/2010 18.07 18.40 17.87 18.28 988
4/30/2010 18.51 18.51 17.91 18.00 1212
4/29/2010 18.52 18.66 17.98 18.51 1466
4/28/2010 18.37 18.45 18.15 18.41 644
4/27/2010 18.83 18.84 18.12 18.17 1064
4/26/2010 19.00 19.09 18.89 18.93 799
4/23/2010 18.56 19.05 18.56 19.00 780
4/22/2010 18.07 18.61 17.91 18.61 278
4/21/2010 18.20 18.29 18.02 18.27 348
4/20/2010 17.70 18.17 17.70 18.15 802
4/19/2010 17.52 17.72 17.30 17.51 1646
4/16/2010 17.87 17.99 17.42 17.62 851
4/15/2010 17.83 18.04 17.83 17.95 622
Marketplace
Trading Center