PowerShares ETF Shs Dynamic Oil Services Portfolio $29.16

down -0.37


10/7/2014 02:45 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
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
2/10/201123.2023.5823.0323.5748,468
2/9/201123.4923.6923.0523.2678,693
2/8/201123.9023.9023.3723.6880,440
2/7/201123.7124.0323.6223.80104,599
2/4/201123.7723.8123.2523.41112,284
2/3/201123.8123.8423.2623.69130,220
2/2/201123.5623.8123.4123.6875,609
2/1/201123.4623.6223.2323.56649,173
1/31/201122.8323.3022.6423.23186,887
1/28/201122.6922.9122.4922.6698,305
1/27/201122.7122.8922.4722.77106,741
1/26/201121.9322.6421.8722.59387,881
1/25/201121.6421.7621.4521.75162,940
1/24/201121.5621.9121.4121.7693,697
1/21/201122.1822.2421.5821.66260,612
1/20/201121.8521.9021.3021.81380,785
1/19/201122.4622.4621.9221.9247,782
1/18/201122.3122.3722.1022.3675,614
1/14/201121.9122.2521.7622.2460,831
1/13/201122.0422.0921.7521.8689,388
1/12/201121.8922.0321.6921.97145,916
1/11/201121.1521.5921.1521.5856,443
1/10/201121.0021.1220.7821.0748,976
1/7/201121.1121.3020.8321.12192,538
1/6/201121.6021.6020.8520.98192,146
1/5/201121.3421.5321.1021.53299,594
1/4/201122.0422.0421.1821.3690,322
1/3/201122.0022.0921.8721.89176,336
12/31/201021.8621.9421.7021.8338,642
12/30/201021.9021.9121.7121.7873,020
12/29/201021.6221.8521.5221.80172,779
12/28/201021.7621.7621.4621.5247,749
12/27/201021.8421.8421.4821.5856,194
12/23/201021.9221.9221.6921.8364,076
12/22/201021.9521.9521.7721.8082,876
12/21/201021.6621.8521.4921.8588,789
12/20/201021.5321.5321.2221.4763,066
12/17/201021.1721.3721.1621.31225,137
12/16/201021.0521.3620.9121.35121,110
12/15/201021.4121.5921.1021.1568,012
12/14/201021.8621.9021.4421.50217,758
12/13/201021.8221.9221.6821.7198,324
12/10/201021.5321.5721.3921.5479,944
12/9/201021.5921.5921.2021.4173,103
12/8/201021.5321.6021.2521.3183,878
12/7/201021.9521.9821.3621.41154,438
12/6/201021.5821.6621.3721.62185,133
Trading Center