$35.06 +0.64 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Dec. 19, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
10/29/201432.5432.5432.1732.273,287
10/28/201431.9232.3431.9232.333,999
10/27/201431.5731.6031.4331.604,393
10/24/201431.4531.6431.3731.642,764
10/23/201431.0431.5031.0431.504,201
10/22/201431.1031.1531.0431.152,613
10/21/201431.1331.2131.0431.213,759
10/20/201430.2130.5330.1230.4910,883
10/17/201430.5330.5430.3830.382,400
10/16/201429.6330.1429.6330.076,610
10/15/201429.2229.9129.1829.795,785
10/14/201429.5830.0329.5829.744,214
10/13/201429.8530.2129.5829.816,807
10/10/201431.0031.0029.9329.9312,859
10/9/201431.5031.5631.3131.335,850
10/8/201431.7431.7431.7431.740
10/7/201431.8231.8231.7431.74732
10/6/201432.4732.4732.4732.470
10/3/201432.2832.5932.2832.47832
10/2/201431.5032.0731.4532.072,830
10/1/201432.2832.2831.8231.903,062
9/30/201432.4732.4732.4732.47621
9/29/201432.5532.5732.5532.56589
9/26/201432.5632.5732.5632.577,692
9/25/201432.3032.3032.3032.30286
9/24/201432.5332.8732.5032.872,305
9/23/201432.7632.7632.7632.760
9/22/201432.7632.7632.7632.76598
9/19/201433.5333.5333.5333.53333
9/18/201433.5833.6033.4933.49555
9/17/201433.2533.2533.2033.20329
9/16/201432.8533.0732.8533.07958
9/15/201433.5333.5332.9732.97387
9/12/201433.5533.5533.4233.421,068
9/11/201433.6833.7733.6833.77442
9/10/201433.3133.5033.1833.501,903
9/9/201433.3533.3533.3433.34681
9/8/201433.0333.0333.0333.030
9/5/201432.9933.1232.9933.121,275
9/4/201433.0333.1433.0333.10924
9/3/201433.0733.0733.0633.061,820
9/2/201432.9733.1532.9633.111,817
8/29/201432.7132.7132.7132.71239
8/28/201432.5632.6332.5132.612,962
8/27/201432.7132.7132.6732.67729
8/26/201432.7032.7832.7032.781,047
8/25/201432.6732.6732.6732.67127
8/22/201432.7432.8932.7432.741,783
8/21/201432.6732.8332.5832.836,957
8/20/201432.6032.6432.5832.581,037
8/19/201432.5832.5832.5032.581,338
8/18/201432.4032.4732.3932.455,743
8/15/201432.1732.1732.1732.170
8/14/201432.3032.3032.1232.173,622
8/13/201432.1632.2732.0632.27920
8/12/201432.2032.2031.8732.002,003
8/11/201431.8032.2031.8032.201,770
8/8/201431.5831.7831.5831.77873
8/7/201431.9431.9431.9431.94207
8/6/201431.5931.8431.5931.742,455
8/5/201431.5031.7631.5031.612,394
8/4/201431.3031.5931.3031.591,117
8/1/201431.5131.5431.0031.162,037
7/31/201431.7532.2831.6831.688,535
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center