PowerShares ETF Shs Dynamic Networking Portfolio $32.83

up +0.25


21/8/2014 03:29 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
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
2/25/201433.1833.1833.0233.022,295
2/24/201433.2233.3733.0333.292,730
2/21/201433.3233.4433.0633.064,943
2/20/201433.0033.0032.9732.97771
2/19/201432.6532.6532.3732.423,400
2/18/201432.4032.6932.4032.637,491
2/14/201432.2632.4132.2532.373,892
2/13/201431.6631.9931.6331.992,642
2/12/201431.8331.8831.7431.774,555
2/11/201431.7431.8631.4231.828,962
2/10/201431.8432.1531.8332.137,300
2/7/201431.4731.8431.4731.842,352
2/6/201431.0931.4331.0931.302,349
2/5/201431.0431.1230.7631.0616,361
2/4/201431.1131.2331.0031.222,288
2/3/201431.7831.9330.9530.9516,355
1/31/201432.1832.1832.0632.10570
1/30/201431.8432.1431.8432.021,304
1/29/201431.5531.6731.1531.385,188
1/28/201431.6831.7631.6331.733,272
1/27/201431.9131.9131.4231.584,479
1/24/201432.3232.3231.8631.932,645
1/23/201432.6732.6732.2032.384,628
1/22/201432.3432.5832.3432.5542,134
1/21/201432.4232.4232.2532.354,825
1/17/201432.5332.5332.2432.2436,291
1/16/201432.5032.6132.4532.615,716
1/15/201432.0032.5031.9632.505,134
1/14/201431.2531.7931.2531.723,995
1/13/201431.6431.8431.2131.217,906
1/10/201431.1931.3331.1931.312,527
1/9/201431.4631.4631.3831.431,864
1/8/201431.8231.8631.7231.727,196
1/7/201431.5131.6731.3431.675,016
1/6/201431.4931.4931.3131.322,866
1/3/201431.0031.0031.0031.0080
1/2/201431.4431.4431.0031.002,901
12/31/201331.2431.5931.2431.593,738
12/30/201331.2431.3231.1331.134,371
12/27/201330.0731.0228.8831.023,445
12/26/201330.7230.7230.6330.682,703
12/24/201330.7430.7530.7430.75517
12/23/201330.2030.6230.2030.626,113
12/20/201329.7930.2029.7930.193,058
12/19/201329.7229.7729.7029.7016,453
12/18/201329.4629.6829.4329.681,446
12/17/201329.2529.5329.2229.5311,045
12/16/201328.9429.2728.9429.273,635
12/13/201328.8528.8528.8528.854,010
12/12/201329.1529.1528.7028.862,596
12/11/201329.4229.4229.4229.42463
12/10/201329.9029.9029.6729.671,118
12/9/201329.9329.9329.6829.853,663
12/6/201329.7429.8529.7429.81384
12/5/201329.5329.5829.5329.58321
12/4/201329.4129.5029.3629.50912
12/3/201329.2029.2029.1129.182,384
12/2/201329.5829.5829.4029.40600
11/29/201329.6729.7329.6129.655,031
11/27/201329.5029.6229.5029.624,138
11/26/201329.6929.6929.6529.681,785
11/25/201329.5729.5729.3529.563,842
11/22/201329.5629.6129.5329.611,975
11/21/201329.3329.3529.3329.352,831
11/20/201329.1729.2329.0029.002,185
11/19/201328.9729.2428.9528.98798
11/18/201329.4229.5029.0629.0914,384
11/15/201329.1629.4329.1629.4211,232
11/14/201329.0829.1428.9429.104,687
11/13/201329.3529.6329.3529.551,595
11/12/201329.4529.5329.3529.513,100
11/11/201329.2429.3429.1129.3415,546
11/8/201328.8929.3128.8929.313,389
11/7/201329.3329.3328.8828.96989
11/6/201329.3029.3129.2029.317,281
11/5/201329.0229.2529.0229.206,184
11/4/201329.1729.4029.1729.4010,434
11/1/201329.5029.5029.0229.114,265
10/31/201329.3129.4829.2429.474,545
10/30/201329.8229.8229.2429.25700
Trading Center