$35.80 +0.28 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Mar. 27, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
2/10/201534.2334.4034.2334.402,198
2/9/201533.5533.5633.4933.56576
2/6/201533.4933.4933.4533.451,304
2/5/201533.5733.6433.5733.643,213
2/4/201533.3133.5033.2633.271,860
2/3/201533.0633.2733.0633.273,446
2/2/201532.5032.6932.5032.692,002
1/30/201533.1033.1032.9633.012,582
1/29/201533.3133.4432.9833.443,264
1/28/201533.9033.9033.3433.345,058
1/27/201533.7233.9833.4533.7514,368
1/26/201534.2334.2333.9734.183,232
1/23/201534.1734.2334.1434.14946
1/22/201533.4033.6633.3333.666,493
1/21/201533.6233.6233.4533.563,420
1/20/201533.6533.7733.4633.6011,492
1/16/201533.2233.3833.0633.384,795
1/15/201533.3233.5533.1033.10827
1/14/201533.5833.7333.3633.653,388
1/13/201534.7734.7734.1034.1019,222
1/12/201534.3334.3333.8434.04587
1/9/201534.5734.5734.2534.25469
1/8/201534.3534.5334.3534.416,193
1/6/201534.1934.1933.4533.45650
1/5/201534.5734.5734.4334.432,365
1/2/201534.9834.9834.3834.432,089
12/31/201434.9434.9434.9434.94253
12/30/201434.9935.0334.9935.03322
12/29/201435.3235.3235.0835.081,712
12/26/201435.3935.4235.3635.422,618
12/24/201435.1935.5035.1935.50788
12/23/201435.4135.4135.2435.241,741
12/22/201435.1735.2235.1735.228,687
12/19/201434.9635.0634.9635.06927
12/18/201434.1934.4234.1934.42399
12/17/201433.4533.9133.2833.912,735
12/16/201433.4033.5333.3633.434,476
12/15/201433.7433.7433.5633.56521
12/12/201433.7533.8833.7433.882,252
12/11/201433.8634.3333.8633.974,335
12/10/201434.2234.2234.1934.193,917
12/9/201433.6834.2633.6834.26807
12/8/201434.5134.5534.3734.371,919
12/5/201434.3634.6334.3634.541,956
12/4/201434.4634.4834.3134.331,832
12/3/201434.1634.5734.1634.571,502
12/2/201434.2134.2134.1534.15871
12/1/201434.3334.3334.1834.191,348
11/28/201434.6034.6034.6034.60107
11/26/201434.3534.3534.3534.35351
11/25/201434.2834.3534.2834.35318
11/24/201433.8634.1033.8634.102,837
11/21/201434.0634.1833.8133.821,975
11/20/201433.7833.7933.7533.791,619
11/19/201433.7333.7333.5633.582,506
11/18/201434.0234.0434.0234.0312,037
11/17/201433.8333.8433.6833.714,885
11/14/201433.4533.7033.4533.70953
11/13/201433.8233.8233.4833.513,122
11/12/201433.3933.5933.3533.59605
11/11/201433.4533.4933.4533.49426
11/10/201433.4033.6233.4033.455,912
11/7/201433.2833.4833.2833.421,015
11/6/201433.4033.4033.3233.401,556
11/5/201433.5933.5933.3933.4624,103
11/4/201433.4933.5733.4933.50446
11/3/201433.3833.6433.3733.501,468
10/31/201432.9833.3032.9833.304,171
10/30/201432.3032.6732.3032.633,400
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center