$37.39 -0.22 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Apr. 27, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center