$36.29 -0.67 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Aug. 3, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
10/18/201022.8722.9422.7122.8343,271
10/15/201023.0023.0722.7022.9025,079
10/14/201022.9923.0422.6422.77206,864
10/13/201022.8123.0422.7622.9831,158
10/12/201022.2822.7422.1622.6514,655
10/11/201022.4422.5922.3122.3151,191
10/8/201022.3622.5622.0022.4969,886
10/7/201022.5322.5322.0622.3544,933
10/6/201023.4223.4222.3322.42134,581
10/5/201022.9523.4522.9523.4157,720
10/4/201022.9622.9922.4522.7660,014
10/1/201023.2023.2022.7722.96117,077
9/30/201023.4723.6022.8823.0053,549
9/29/201023.3323.4823.2323.3431,387
9/28/201023.2523.3922.7723.3765,628
9/27/201023.1723.3022.9923.1346,777
9/24/201022.7523.1422.7523.1472,191
9/23/201022.2722.8022.1522.52113,596
9/22/201022.8722.9122.3522.4696,959
9/21/201023.1223.1222.8222.8875,207
9/20/201022.6323.0122.4622.9846,536
9/17/201022.4022.5322.1622.4974,266
9/16/201022.1722.3122.1122.3017,475
9/15/201022.0622.2922.0122.2313,711
9/14/201022.0122.4121.9322.2237,207
9/13/201021.5422.1221.5422.0861,625
9/10/201021.3421.4021.1421.348,476
9/9/201021.5021.5721.1921.3040,417
9/8/201021.1321.4421.1121.3137,133
9/7/201021.2521.2520.9820.999,361
9/3/201021.1321.3521.1021.3030,289
9/2/201020.6520.8720.6520.8320,227
9/1/201020.1720.6420.1720.5836,277
8/31/201019.9320.0619.7919.87165,100
8/30/201020.3420.4120.0520.0536,200
8/27/201020.0120.3719.7320.3413,400
8/26/201020.0120.1619.8319.8771,400
8/25/201019.6619.9719.5619.9119,700
8/24/201019.8919.9219.7019.81147,500
8/23/201020.3820.5320.0820.10198,900
8/20/201020.0520.3420.0220.2986,500
8/19/201020.2520.3419.9920.0938,800
8/18/201019.7420.0219.6919.9542,400
8/17/201019.5619.9319.5619.7889,100
8/16/201019.1519.5019.0819.3921,000
8/13/201019.2319.3919.2219.2623,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!