POWERSHARES LUX NANOTECH $6.91

up +0.05


21/5/2013 04:21 PM  |  NYSEARCA : PXN  |  Industries :
Type:

PXN historical data

Date Open High Low Close Volume
5/21/2013 6.84 6.93 6.84 6.91 121
5/20/2013 6.83 6.88 6.81 6.86 66
5/17/2013 6.72 6.81 6.72 6.81 85
5/16/2013 6.79 6.79 6.70 6.70 104
5/15/2013 6.76 6.81 6.74 6.81 252
5/14/2013 6.65 6.76 6.65 6.76 36
5/13/2013 6.71 6.77 6.67 6.68 492
5/10/2013 6.74 6.74 6.65 6.72 33
5/9/2013 6.69 6.76 6.68 6.75 155
5/8/2013 6.71 6.77 6.65 6.68 380
5/7/2013 6.79 6.79 6.76 6.79 88
5/6/2013 6.79 6.79 6.73 6.75 192
5/3/2013 6.73 6.78 6.73 6.77 51
5/2/2013 6.61 6.65 6.59 6.65 89
5/1/2013 6.84 6.84 6.56 6.58 106
4/30/2013 6.74 6.80 6.70 6.80 302
4/29/2013 6.73 6.74 6.69 6.69 140
4/26/2013 6.69 6.74 6.66 6.66 114
4/25/2013 6.70 6.80 6.70 6.71 158
4/24/2013 6.67 6.70 6.63 6.69 149
4/23/2013 6.52 6.65 6.52 6.60 112
4/22/2013 6.51 6.51 6.42 6.45 301
4/19/2013 6.37 6.47 6.35 6.47 303
4/18/2013 6.49 6.49 6.40 6.43 26256
4/17/2013 6.47 6.50 6.41 6.49 1278
4/16/2013 6.48 6.55 6.48 6.51 21
4/15/2013 6.61 6.61 6.45 6.45 64
4/12/2013 6.62 6.67 6.61 6.65 25065
4/11/2013 6.61 6.69 6.61 6.67 35
4/10/2013 6.56 6.64 6.53 6.61 50
4/9/2013 6.50 6.57 6.49 6.56 37
4/8/2013 6.49 6.49 6.45 6.49 11
4/5/2013 6.46 6.48 6.39 6.48 140
4/4/2013 6.47 6.51 6.47 6.48 20
4/3/2013 6.60 6.60 6.46 6.46 42
4/2/2013 6.63 6.63 6.54 6.54 4
4/1/2013 6.66 6.66 6.52 6.54 53
3/28/2013 6.52 6.64 6.52 6.63 97
3/27/2013 6.61 6.61 6.56 6.58 130
3/26/2013 6.65 6.65 6.61 6.61 58
3/25/2013 6.60 6.69 6.60 6.61 48
3/22/2013 6.60 6.62 6.57 6.60 21
3/21/2013 6.63 6.63 6.57 6.57 32
3/20/2013 6.66 6.67 6.66 6.67 45
3/19/2013 6.60 6.70 6.60 6.62 45
3/18/2013 6.58 6.65 6.58 6.65 18
3/15/2013 6.65 6.68 6.63 6.65 71
3/14/2013 6.64 6.73 6.63 6.73 154
3/13/2013 6.66 6.66 6.62 6.62 26
3/12/2013 6.63 6.65 6.52 6.64 36
3/11/2013 6.65 6.65 6.62 6.64 52
3/8/2013 6.59 6.64 6.58 6.64 53
3/7/2013 6.50 6.55 6.48 6.55 43
3/6/2013 6.46 6.50 6.46 6.49 13
3/5/2013 6.47 6.48 6.45 6.45 9
3/4/2013 6.32 6.38 6.32 6.35 1118
3/1/2013 6.35 6.37 6.35 6.35 20
2/28/2013 6.28 6.37 6.28 6.32 27
2/27/2013 6.23 6.32 6.23 6.31 159
2/26/2013 6.29 6.30 6.21 6.24 106
2/25/2013 6.35 6.36 6.33 6.35 22
2/22/2013 6.29 6.32 6.28 6.30 29
2/21/2013 6.40 6.40 6.21 6.22 123
2/20/2013 6.48 6.48 6.40 6.40 38
2/19/2013 6.40 6.50 6.40 6.47 63
2/15/2013 6.45 6.45 6.45 6.45 4
2/14/2013 6.46 6.48 6.41 6.46 49
2/13/2013 6.45 6.50 6.45 6.50 34
2/12/2013 6.45 6.50 6.37 6.45 48
2/11/2013 6.46 6.48 6.44 6.45 22
2/8/2013 6.48 6.48 6.47 6.47 15
2/7/2013 6.45 6.46 6.40 6.46 32
2/6/2013 6.47 6.52 6.47 6.48 55
2/5/2013 6.41 6.51 6.41 6.45 52
2/4/2013 6.40 6.44 6.39 6.40 76
2/1/2013 6.43 6.52 6.42 6.47 108
1/31/2013 6.40 6.43 6.39 6.40 78
1/30/2013 6.44 6.45 6.40 6.40 30
1/29/2013 6.40 6.43 6.37 6.43 22
1/28/2013 6.45 6.46 6.42 6.44 150
1/25/2013 6.44 6.47 6.43 6.44 63
1/24/2013 6.42 6.47 6.42 6.42 48
1/23/2013 6.43 6.45 6.39 6.40 47
1/22/2013 6.33 6.41 6.33 6.41 57
1/18/2013 6.31 6.37 6.31 6.37 78
1/17/2013 6.32 6.34 6.29 6.33 3197
1/16/2013 6.29 6.30 6.28 6.30 55
1/15/2013 6.30 6.32 6.28 6.32 503
1/14/2013 6.33 6.37 6.30 6.31 320
1/11/2013 6.32 6.35 6.31 6.35 90
1/10/2013 6.34 6.34 6.29 6.30 83
1/9/2013 6.32 6.34 6.30 6.32 64
1/8/2013 6.21 6.27 6.17 6.24 261
1/7/2013 6.18 6.23 6.18 6.20 84
1/4/2013 6.24 6.28 6.17 6.23 78
1/3/2013 6.22 6.27 6.21 6.25 166
1/2/2013 6.00 6.18 6.00 6.17 129
12/31/2012 5.85 5.98 5.83 5.96 280
12/28/2012 5.90 5.92 5.86 5.89 153
12/27/2012 5.93 5.93 5.84 5.89 68
Marketplace
Trading Center