$33.25 +0.40 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Sep. 2, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
11/16/201023.9924.0023.5023.6858,883
11/15/201024.6624.6624.1524.1559,033
11/12/201024.5024.8324.2724.4734,551
11/11/201024.4824.7224.1724.6166,159
11/10/201024.8725.0624.5925.0627,167
11/9/201025.1325.1324.6724.6753,837
11/8/201024.8925.0724.8524.9891,671
11/5/201024.8724.9124.7024.8845,479
11/4/201024.6724.7724.5824.7070,238
11/3/201024.1924.3524.0024.3552,321
11/2/201023.9424.2223.8824.1816,556
11/1/201024.1824.2223.6023.72115,954
10/29/201023.8123.9123.7023.8730,235
10/28/201024.0224.0323.5523.7540,966
10/27/201023.4923.8923.4923.8852,880
10/26/201023.3923.5623.1823.4834,032
10/25/201023.3623.6423.3123.5591,294
10/22/201022.3422.9322.3422.9342,878
10/21/201022.3022.3421.8822.1416,743
10/20/201022.0722.2821.9822.1327,436
10/19/201022.3122.5021.8321.9941,494
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
  • 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!