$35.73 -0.43 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Apr. 1, 2015 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
5/28/201019.8220.0319.7119.96183,600
5/27/201019.7120.1219.6920.1263,200
5/26/201019.6619.8219.2619.2819,100
5/25/201018.7419.2818.4319.2889,900
5/24/201019.2719.5219.2019.2024,200
5/21/201018.5119.4218.5119.2474,700
5/20/201019.2219.2518.7218.9955,300
5/19/201019.7619.7919.3519.6516,600
5/18/201020.3520.4319.7119.8423,500
5/17/201020.0820.2819.7120.1530,700
5/14/201020.2520.2519.8320.0417,500
5/13/201020.8021.0020.4720.5523,900
5/12/201020.5720.9220.5420.9142,500
5/11/201020.1120.6520.0820.3428,900
5/10/201019.7920.3819.7920.0821,600
5/7/201019.6419.7418.7319.16114,200
5/6/201020.5320.6115.8919.80169,600
5/5/201020.5320.8020.2520.6540,800
5/4/201021.1221.1220.6420.7767,400
5/3/201021.2221.5621.2221.5123,100
4/30/201021.6121.6821.0921.1250,800
4/29/201021.3921.6121.2821.6063,300
4/28/201021.5321.5721.1921.3761,100
4/27/201021.9321.9321.3221.3863,500
4/26/201021.9622.1321.9622.0667,500
4/23/201021.9321.9821.7321.9344,000
4/22/201021.6321.9221.3521.9137,200
4/21/201021.8621.9321.7021.8930,700
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center