$37.00 -0.57 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Jul. 2, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1253 of 1,253 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!