$36.59 +0.01 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Jul. 7, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
7/7/201536.1636.5935.8836.597,732
7/6/201536.4936.5836.4936.584,898
7/2/201537.1937.1937.0037.002,404
7/1/201537.5437.6537.5437.572,333
6/30/201537.2837.4037.1037.3036,599
6/29/201537.2537.5736.9136.912,930
6/26/201538.5638.5637.6937.824,461
6/25/201538.9138.9138.6038.60838
6/24/201539.1239.1238.5838.637,654
6/23/201539.3339.3339.1539.329,515
6/22/201539.5739.5939.2039.368,022
6/19/201539.7539.7539.2839.373,144
6/18/201539.5839.7339.5839.703,734
6/17/201539.0939.3039.0939.229,964
6/16/201538.6639.0138.6639.003,143
6/15/201538.4138.7338.0138.593,698
6/12/201538.5038.5338.3538.535,470
6/11/201538.7038.7038.5538.556,781
6/10/201538.1438.6338.1338.63775
6/9/201538.1038.1037.6638.047,327
6/8/201538.5038.5037.9838.142,440
6/5/201537.7038.2537.7038.251,433
6/4/201538.0338.3037.7537.7813,361
6/3/201538.0238.2537.8438.153,640
6/2/201537.4937.9137.4937.803,487
6/1/201537.4237.8537.3937.7513,592
5/29/201537.7237.8037.7237.802,208
5/28/201537.5937.7737.5937.774,263
5/27/201537.3837.4037.2237.40733
5/26/201537.1837.1837.1337.132,254
5/22/201537.5537.7037.5537.651,043
5/21/201537.5437.5837.5437.58535
5/20/201537.6337.6437.6337.64795
5/19/201537.6737.6737.5437.542,295
5/18/201537.6837.7037.6537.67969
5/15/201537.4237.4237.1637.161,331
5/14/201537.2237.4137.0037.392,499
5/13/201536.8736.8836.8636.881,051
5/12/201536.4836.9436.4836.851,433
5/11/201536.9837.0036.9837.001,169
5/8/201536.7736.9636.7736.94854
5/7/201536.4136.5536.4136.4566,627
5/6/201536.2036.2936.0436.193,307
5/5/201536.8936.8936.3636.361,896
5/4/201536.9836.9836.9836.980
5/1/201536.9236.9836.8236.98709
4/30/201537.4137.4536.6836.692,101
4/29/201537.7037.7037.3237.613,994
4/28/201537.5537.7237.2137.724,692
4/27/201537.8237.9237.3937.393,776
4/24/201537.7637.7637.6137.61707
4/23/201537.3137.3137.3137.310
4/22/201537.3137.3137.3137.31126
4/21/201537.3537.3537.3537.35608
4/20/201536.8136.8536.8136.851,099
4/17/201536.3236.3236.2136.213,180
4/16/201537.0137.1137.0137.11515
4/15/201536.8037.0736.8037.051,278
4/14/201536.4536.5636.3236.481,714
4/13/201536.6336.7236.4536.45896
4/10/201536.5336.7736.5336.7710,201
4/9/201536.4536.5536.2436.551,125
4/8/201536.4336.4536.2836.402,254
4/7/201536.1336.3336.1336.33685
4/6/201535.9036.0135.9036.01915
4/2/201535.7535.7535.7535.75264
4/1/201535.6035.7335.6035.731,583
3/31/201536.0836.1636.0336.161,038
3/30/201535.9536.2835.9436.282,954
3/27/201535.5035.8035.5035.801,488
3/26/201535.0135.6335.0035.534,133
3/25/201536.6536.6535.5335.531,187
3/24/201536.8836.8836.4336.452,610
3/23/201537.1137.1537.0537.055,491
3/20/201537.1937.1937.1937.190
3/19/201537.1937.1937.1937.19377
3/18/201536.7937.1936.6437.191,657
3/17/201536.5536.8336.4136.793,675
3/16/201536.2636.5136.2136.513,157
3/13/201536.2736.2736.2736.270
3/11/201535.9035.9835.8735.892,453
3/10/201536.3836.3836.3836.380
3/9/201536.2236.3836.2236.381,325
3/6/201536.6136.6136.1836.203,482
3/5/201536.5236.5736.5236.57345
3/4/201536.3336.6336.3336.511,221
3/3/201537.0037.0136.7236.792,985
3/2/201536.9537.0436.9037.043,240
2/27/201536.8836.9836.8536.8721,843
2/26/201536.9336.9636.8136.872,898
2/25/201536.4636.6336.3236.634,395
2/24/201536.2136.4736.2136.462,100
2/23/201536.3236.4936.3236.371,063
2/20/201536.2536.8236.2536.82452
2/19/201535.9836.2635.8336.261,245
2/18/201535.9336.0035.8635.963,291
2/17/201535.7535.9535.7535.915,590
2/13/201535.1135.1135.1135.110
2/12/201535.0535.1135.0535.11502
2/11/201534.4034.4034.4034.400
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!