POWERSHARES DYNAMIC NETWORKING $25.08

down -0.17


23/5/2013 02:23 PM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
5/22/2013 25.72 25.75 25.19 25.25 45
5/21/2013 25.94 25.94 25.86 25.87 121
5/20/2013 26.09 26.09 25.87 25.94 59
5/17/2013 25.91 26.07 25.85 26.07 393
5/16/2013 25.76 26.11 25.76 25.96 132
5/15/2013 25.43 25.52 25.39 25.40 35
5/14/2013 25.17 25.42 25.16 25.36 79
5/13/2013 25.19 25.23 25.11 25.20 33
5/10/2013 25.11 25.25 25.11 25.22 21
5/9/2013 25.03 25.17 24.98 24.98 49
5/8/2013 25.11 25.18 25.02 25.09 81
5/7/2013 25.25 25.30 25.12 25.19 354
5/6/2013 25.33 25.53 25.33 25.53 91
5/3/2013 24.95 25.25 24.95 25.23 73
5/2/2013 24.62 24.81 24.62 24.77 33
5/1/2013 24.89 24.89 24.56 24.60 56
4/30/2013 24.91 25.10 24.78 24.92 12
4/29/2013 24.80 25.07 24.80 24.98 174
4/26/2013 24.86 24.86 24.74 24.80 41
4/25/2013 24.62 25.03 24.62 24.87 67
4/24/2013 24.59 24.61 24.40 24.52 54
4/23/2013 24.66 24.95 24.65 24.92 61
4/22/2013 24.40 24.61 24.34 24.54 74
4/19/2013 24.41 24.50 24.36 24.36 45
4/18/2013 24.57 24.79 24.34 24.40 119
4/17/2013 25.22 25.22 24.73 24.81 77
4/16/2013 25.07 25.32 25.07 25.28 32
4/15/2013 25.79 25.79 24.94 25.04 98
4/12/2013 25.82 25.85 25.65 25.78 22
4/11/2013 25.92 26.06 25.80 26.05 82
4/10/2013 25.31 26.05 25.31 26.01 171
4/9/2013 25.20 25.41 25.16 25.41 81
4/8/2013 25.12 25.26 24.98 25.25 863
4/5/2013 25.17 25.17 24.77 25.14 64
4/4/2013 25.73 25.90 25.68 25.90 304
4/3/2013 26.06 26.10 25.76 25.76 164
4/2/2013 26.41 26.41 26.03 26.03 39
4/1/2013 26.61 26.66 26.14 26.14 30
3/28/2013 26.46 26.61 26.46 26.61 424
3/27/2013 26.38 26.55 26.25 26.53 30
3/26/2013 26.47 26.62 26.41 26.47 107
3/25/2013 26.59 26.60 26.39 26.45 93
3/22/2013 26.66 26.68 26.51 26.56 347
3/21/2013 26.87 26.91 26.69 26.72 26
3/20/2013 26.91 27.13 26.91 27.08 34
3/19/2013 27.13 27.14 26.60 26.69 28
3/18/2013 26.91 27.19 26.91 27.03 147
3/15/2013 27.24 27.32 27.17 27.19 137
3/14/2013 27.30 27.37 27.24 27.37 45
3/13/2013 27.14 27.17 27.11 27.11 21
3/12/2013 26.86 27.09 26.86 26.93 48
3/11/2013 26.93 27.07 26.90 27.01 93
3/8/2013 27.01 27.01 26.81 26.93 94
3/7/2013 26.89 26.94 26.85 26.91 66
3/6/2013 26.43 26.64 26.43 26.60 60
3/5/2013 26.36 26.54 26.36 26.39 81
3/4/2013 25.92 26.07 25.92 26.05 29
3/1/2013 25.97 26.21 25.86 26.09 87
2/28/2013 26.08 26.27 26.08 26.20 159
2/27/2013 25.85 26.30 25.85 26.21 44
2/26/2013 26.00 26.11 25.78 25.84 36
2/25/2013 26.40 26.44 26.02 26.02 91
2/22/2013 25.92 26.38 25.92 26.34 178
2/21/2013 25.79 25.86 25.55 25.64 33
2/20/2013 26.47 26.52 26.11 26.11 62
2/19/2013 26.22 26.55 26.09 26.55 106
2/15/2013 26.29 26.32 26.11 26.13 30
2/14/2013 26.03 26.33 26.03 26.33 155
2/13/2013 26.20 26.21 25.99 26.11 63
2/12/2013 26.18 26.49 26.18 26.41 15
2/11/2013 26.32 26.35 25.40 26.28 125
2/8/2013 26.04 26.34 26.04 26.32 33
2/7/2013 26.33 26.39 26.10 26.21 74
2/6/2013 26.21 26.38 26.18 26.32 119
2/5/2013 26.11 26.39 26.11 26.29 318
2/4/2013 26.16 26.38 26.05 26.05 63
2/1/2013 26.30 26.40 26.30 26.34 38
1/31/2013 26.11 26.29 26.11 26.21 125
1/30/2013 26.08 26.10 25.80 25.80 156
1/29/2013 26.45 26.45 26.06 26.12 113
1/28/2013 26.94 27.08 26.91 26.92 77
1/25/2013 26.95 26.97 26.80 26.92 183
1/24/2013 26.36 26.75 26.36 26.51 33
1/23/2013 26.21 26.35 26.17 26.35 53
1/22/2013 26.15 26.28 26.09 26.16 40
1/18/2013 26.29 26.33 26.27 26.27 31
1/17/2013 26.50 26.50 26.36 26.38 111
1/16/2013 26.13 26.36 26.13 26.35 42
1/15/2013 25.96 26.15 25.95 26.15 20
1/14/2013 26.02 26.03 25.90 25.94 81
1/11/2013 25.75 25.99 25.75 25.99 74
1/10/2013 25.72 25.80 25.61 25.79 92
1/9/2013 25.50 25.76 25.50 25.71 19
1/8/2013 25.53 25.56 25.32 25.51 347
1/7/2013 25.87 25.87 25.64 25.72 25
1/4/2013 25.78 25.92 25.72 25.92 21
1/3/2013 26.27 26.27 25.68 25.72 60
1/2/2013 25.93 26.26 25.93 26.23 107
12/31/2012 24.90 25.41 24.90 25.33 101
12/28/2012 24.99 25.16 24.92 24.98 61
Marketplace
Trading Center