$36.96 +0.16 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Jul. 31, 2015 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
7/31/201536.8536.9636.8536.96866
7/30/201536.5536.8236.5536.801,158
7/29/201536.4836.5336.4236.505,079
7/28/201536.6536.8236.6036.812,118
7/27/201537.1237.1236.5236.522,281
7/24/201537.7037.7237.2937.291,112
7/23/201537.3437.3537.0937.094,138
7/22/201536.4436.6436.4436.601,880
7/21/201536.5036.6536.4536.651,660
7/20/201536.6136.6136.6136.61808
7/17/201536.9336.9336.4736.474,087
7/16/201536.8537.0336.8436.891,557
7/15/201536.8036.9636.7336.7311,288
7/14/201536.5136.8636.5136.847,201
7/13/201536.5936.5936.4436.531,153
7/10/201536.4636.4636.1436.436,559
7/9/201536.4636.5436.1936.195,625
7/8/201536.3536.3736.1436.221,425
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
  • 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!