$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
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
1/29/201017.6317.6317.0517.1118,600
1/28/201017.8817.8817.3517.4913,200
1/27/201017.8417.9417.6817.723,100
1/26/201018.0318.0917.9417.946,700
1/25/201017.8717.9317.8217.918,200
1/22/201018.2818.2817.7517.7731,400
1/21/201018.5518.6918.3218.375,300
1/20/201018.6518.6518.2518.4911,700
1/19/201018.5718.7618.2518.7412,300
1/15/201018.7218.7818.3518.4910,800
1/14/201018.6918.7818.5118.7819,900
1/13/201018.4318.6318.3218.6312,300
1/12/201018.5318.5418.2718.3015,100
1/11/201018.7518.7518.5318.5615,100
1/8/201018.5918.6318.4818.623,500
1/7/201018.5818.6218.4518.5824,300
1/6/201018.5218.6018.4718.5013,300
1/5/201018.5618.5618.4018.5313,600
1/4/201018.4418.5618.1918.5021,500
12/31/200918.3018.3218.1418.146,100
12/30/200918.2218.3418.2118.319,800
12/29/200918.3318.3318.1918.225,100
12/28/200918.2918.3418.2418.246,200
12/24/200918.2618.3018.2618.291,400
12/23/200918.0718.2217.9918.223,000
12/22/200917.9618.0117.8317.976,200
12/21/200917.6217.9417.6217.899,200
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center