$33.01 -0.44 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Jan. 30, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
4/20/201021.5221.8521.4821.8349,100
4/19/201021.4621.5020.9921.3536,200
4/16/201021.8021.8221.3621.5238,100
4/15/201021.8421.9121.7321.8423,100
4/14/201021.4221.8521.4221.8543,100
4/13/201021.2321.2921.1521.2714,700
4/12/201021.1721.3021.1721.2313,300
4/9/201020.9621.1520.8921.15148,500
4/8/201020.9820.9820.8020.9832,100
4/7/201021.1221.2521.0521.1664,000
4/6/201020.9921.1920.9121.16275,000
4/5/201020.6921.0320.6921.0338,400
4/1/201020.8120.9020.4620.6141,000
3/31/201020.6520.7920.5820.5824,100
3/30/201020.6720.7920.5120.7231,700
3/29/201020.6920.7420.6020.6637,700
3/26/201020.8020.8620.5220.5640,700
3/25/201021.0321.1120.6920.6934,100
3/24/201020.9520.9520.7520.7536,000
3/23/201020.7520.9720.6320.9675,800
3/22/201020.3820.7020.3120.6683,200
3/19/201020.7020.7520.4020.4653,900
3/18/201020.8620.8620.7220.7623,900
3/17/201020.7220.8620.6820.8041,400
3/16/201020.5920.7320.4620.7345,500
3/15/201020.5620.5620.3020.5079,100
3/12/201020.5420.5520.3520.47130,400
3/11/201020.4220.5220.3020.5246,800
3/10/201020.2320.5120.2320.4562,700
3/9/201020.0320.3819.9920.2339,800
3/8/201020.0120.1420.0020.0625,300
3/5/201019.8120.0019.8020.0015,500
3/4/201019.6019.6119.4219.6158,200
3/3/201019.4819.6919.4819.5720,100
3/2/201019.3319.5619.3319.4541,000
3/1/201018.9319.3118.9219.2547,800
2/26/201018.7118.8718.6618.8737,700
2/25/201018.6618.8018.5318.8010,900
2/24/201018.9218.9218.8618.865,300
2/23/201018.8518.8918.5118.6422,600
2/22/201019.0419.0518.8918.9421,700
2/19/201018.7919.0318.7918.9738,100
2/18/201018.6218.7618.5918.767,200
2/17/201018.5218.5918.4718.59281,400
2/16/201018.4218.5218.3718.5221,000
2/12/201017.9018.2217.9018.125,900
2/11/201017.7318.0817.6618.0813,600
2/10/201017.6917.7517.6117.755,900
2/9/201017.5417.7417.5417.675,400
2/8/201017.3717.6117.3717.4311,100
2/5/201017.2017.3617.0517.3422,300
2/4/201017.5917.5917.2317.2311,700
2/3/201017.7317.7417.6217.746,400
2/2/201017.4017.6317.4017.606,800
2/1/201017.2717.4217.2417.4016,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center