$37.72 -0.05 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

May. 29, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
8/12/201019.2219.3818.8419.26216,900
8/11/201020.2720.2719.7319.8466,100
8/10/201020.6020.7620.4220.6138,900
8/9/201020.6320.9120.6220.8744,700
8/6/201020.4320.6720.2920.5856,100
8/5/201020.6820.7320.5520.6373,900
8/4/201020.6620.8120.5620.7842,600
8/3/201020.6420.6920.4820.5447,800
8/2/201020.6320.7020.4920.64181,600
7/30/201020.1920.4320.0720.3525,800
7/29/201020.6420.6620.2120.4746,700
7/28/201020.9220.9520.5120.6043,500
7/27/201021.3721.3720.9020.9647,400
7/26/201020.8021.1420.6821.14574,300
7/23/201020.3520.8020.3520.8021,900
7/22/201020.2920.5720.2920.56185,900
7/21/201020.5220.5219.9019.928,000
7/20/201019.8420.2419.6320.2423,000
7/19/201020.0720.1719.9720.115,200
7/16/201020.4520.4519.8519.9248,700
7/15/201020.5220.5620.2420.569,200
7/14/201020.3220.7020.3220.5731,900
7/13/201019.8520.3319.8420.27230,100
7/12/201019.4819.6719.3619.5717,200
7/9/201019.3519.5319.3519.536,900
7/8/201019.3519.4419.1719.353,700
7/7/201018.4019.2018.4019.207,300
7/6/201018.4418.8018.2118.3468,300
7/2/201018.3818.4318.1918.4255,700
7/1/201018.2618.3917.8618.37288,200
6/30/201018.5218.6818.2518.3080,000
6/29/201019.0319.0318.4518.5654,900
6/28/201019.2219.5119.1719.3627,500
6/25/201019.2319.3418.9919.2913,900
6/24/201019.6019.6019.1819.2111,100
6/23/201019.6419.7619.5019.6817,600
6/22/201020.1020.1319.6719.675,900
6/21/201020.3920.4319.8619.9339,100
6/18/201020.1320.1820.0520.1111,600
6/17/201020.0320.1019.9019.999,200
6/16/201019.9920.1819.9220.0660,500
6/15/201019.5320.1219.5320.1015,400
6/14/201019.7019.7919.4219.427,900
6/11/201019.1419.4919.1419.493,700
6/10/201019.0519.1418.9619.148,400
6/9/201018.8719.1618.6618.7317,100
6/8/201018.8018.8718.4618.7652,400
6/7/201019.3419.4418.8718.8714,700
6/4/201019.7219.8519.2519.2511,500
6/3/201019.8420.1919.8420.1924,400
6/2/201019.2119.6919.1019.6927,000
6/1/201019.6719.8219.1419.1433,100
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center