PowerShares ETF Shs Dynamic Networking Portfolio $32.12

down -0.42


23/7/2014 04:00 PM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
7/23/201432.3132.3132.1232.121,109
7/22/201432.1932.6932.1932.542,267
7/21/201432.0132.1331.9832.111,155
7/18/201431.8832.0131.8832.011,273
7/17/201431.8632.0231.6331.643,161
7/16/201432.0232.0231.8431.931,288
7/15/201431.9831.9831.9831.98324
7/14/201432.2832.4532.2532.265,146
7/11/201432.2332.3332.2332.231,110
7/10/201431.9332.2531.7632.204,498
7/9/201432.1732.3332.1732.2654,767
7/8/201432.6232.6332.0732.186,610
7/7/201433.3033.3033.0533.05672
7/3/201433.3333.3333.3333.33672
7/2/201433.1533.2233.1333.201,600
7/1/201433.0833.1433.0833.14676
6/30/201432.6932.8332.6932.7349,443
6/27/201432.7032.7032.7032.70427
6/26/201432.2632.4832.2632.473,871
6/25/201432.1032.3832.1032.381,820
6/24/201432.5032.6832.4432.482,661
6/20/201432.4932.6232.4832.621,730
6/19/201432.6532.6532.6432.64361
6/18/201432.6132.7232.6132.7139,408
6/17/201432.6932.7832.6832.7514,594
6/16/201432.6032.6032.5332.58690
6/13/201432.3532.5832.1932.521,160
6/12/201432.4232.7232.4232.671,065
6/11/201432.7432.7432.7232.729,437
6/10/201432.5732.7832.5732.733,014
6/9/201432.8732.8732.5532.55634
6/6/201432.5132.6332.3532.548,800
6/5/201431.8132.3731.7532.273,761
6/4/201431.5631.7831.5631.5913,586
6/3/201431.6631.6631.5131.5930,638
6/2/201431.8331.8331.6231.664,449
5/30/201432.4232.4232.0032.002,441
5/29/201432.6932.8032.6832.72960
5/28/201432.4432.4432.4232.42810
5/27/201432.3932.5332.3932.481,215
5/23/201431.9632.0031.9632.00605
5/22/201431.4131.9531.2631.955,089
5/21/201431.1931.5031.1931.448,261
5/20/201431.2431.3231.1631.221,186
5/19/201431.2531.4631.2531.4511,231
5/16/201430.5330.6330.4630.631,168
5/15/201430.3230.6630.3230.661,231
5/13/201431.1431.1430.9130.914,337
5/12/201430.3731.1230.3731.1211,294
5/8/201430.6730.9430.5530.5512,967
5/7/201430.6530.6530.0730.252,610
5/6/201431.0631.0630.6930.7210,484
5/5/201431.0731.0730.7331.001,833
5/2/201431.2731.3231.1731.32410
5/1/201431.3531.3831.1931.202,734
4/30/201430.8631.1330.8631.13564
4/29/201430.6930.9830.6030.986,652
4/28/201431.2931.2929.9830.5317,796
4/25/201431.5731.5731.0931.091,953
4/24/201431.8031.9031.8031.903,807
4/23/201432.0332.0331.8231.851,283
4/22/201432.2932.4432.2632.3617,140
4/21/201431.7231.7231.7231.7237
4/17/201431.7831.7831.7231.721,154
4/16/201431.5531.5531.2931.372,661
4/15/201431.1931.3030.5831.243,429
4/14/201431.0031.3030.8031.202,193
4/11/201431.0031.2230.6630.664,279
4/10/201432.6232.6231.1931.191,674
4/9/201432.1932.4832.1932.471,696
4/8/201431.7432.0631.7131.995,181
4/7/201432.4832.4831.6431.651,731
4/4/201433.4233.4232.2332.327,534
4/3/201433.9233.9633.3333.344,302
4/2/201433.7734.0033.7133.875,615
4/1/201433.6333.8833.6333.853,107
3/31/201432.7333.2532.7333.075,825
3/28/201432.9132.9332.4932.505,412
3/27/201432.4932.8732.4932.5812,512
3/26/201433.7033.7032.8632.976,590
3/25/201433.6433.7833.4633.5510,314
3/24/201434.3134.4733.2633.5712,618
3/21/201434.7134.7134.1934.2611,948
3/20/201434.0034.3634.0034.361,506
3/19/201434.3234.3234.0734.076,918
3/18/201433.7634.2833.7634.172,314
3/17/201433.7233.7733.6233.686,347
3/14/201433.3133.5033.2733.3117,236
3/13/201433.4033.4433.1733.2922,390
3/12/201433.3033.9333.2933.934,492
3/11/201433.9334.2833.4533.502,836
3/10/201434.2834.2833.8433.972,597
3/7/201434.3034.3033.9734.253,462
3/6/201434.3734.3734.2434.241,250
3/5/201433.9234.1933.9234.166,549
3/4/201433.9233.9833.8433.955,621
3/3/201433.0033.1132.7833.112,428
2/28/201433.5433.5533.2133.2124,078
2/27/201433.2533.6533.2533.631,077
2/26/201433.0433.4033.0433.404,500
Trading Center