POWERSHARES DYNAMIC NETWORKING $25.89
-0.05
21/5/2013 11:21 AM
|
NYSEARCA
:
PXQ
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/4/2008
|
14.93
|
14.93
|
14.93
|
14.93
|
16
|
|
8/1/2008
|
14.98
|
15.21
|
14.92
|
15.17
|
93
|
|
7/31/2008
|
14.68
|
15.20
|
14.68
|
15.04
|
63
|
|
7/30/2008
|
14.90
|
14.90
|
14.73
|
14.86
|
54
|
|
7/29/2008
|
14.85
|
15.08
|
14.85
|
15.08
|
6
|
|
7/28/2008
|
14.89
|
14.89
|
14.79
|
14.79
|
25
|
|
7/25/2008
|
15.11
|
15.16
|
15.09
|
15.10
|
25
|
|
7/24/2008
|
15.10
|
15.10
|
15.00
|
15.00
|
16
|
|
7/23/2008
|
15.13
|
15.13
|
15.13
|
15.13
|
2
|
|
7/22/2008
|
14.94
|
15.00
|
14.94
|
15.00
|
34
|
|
7/21/2008
|
15.22
|
15.22
|
15.13
|
15.13
|
32
|
|
7/18/2008
|
16.63
|
16.63
|
14.96
|
15.07
|
90
|
|
7/17/2008
|
15.07
|
15.36
|
14.85
|
15.36
|
197
|
|
7/16/2008
|
14.70
|
14.91
|
14.67
|
14.91
|
72
|
|
7/15/2008
|
14.38
|
14.73
|
14.26
|
14.57
|
69
|
|
7/14/2008
|
14.70
|
14.70
|
14.70
|
14.70
|
20
|
|
7/11/2008
|
14.36
|
14.91
|
14.36
|
14.82
|
34
|
|
7/10/2008
|
14.79
|
14.88
|
14.78
|
14.79
|
13
|
|
7/9/2008
|
14.90
|
14.95
|
14.78
|
14.78
|
6
|
|
7/8/2008
|
15.04
|
15.25
|
14.94
|
15.25
|
10
|
|
7/7/2008
|
15.11
|
15.16
|
14.75
|
14.75
|
45
|
|
7/2/2008
|
15.19
|
15.19
|
15.05
|
15.05
|
23
|
|
7/1/2008
|
15.08
|
15.25
|
14.96
|
15.25
|
53
|
|
6/30/2008
|
15.38
|
15.50
|
15.36
|
15.36
|
33
|
|
6/27/2008
|
15.42
|
15.45
|
15.35
|
15.45
|
75
|
|
6/26/2008
|
15.82
|
15.82
|
15.56
|
15.60
|
87
|
|
6/25/2008
|
16.08
|
16.32
|
16.08
|
16.15
|
24
|
|
6/24/2008
|
16.00
|
16.19
|
15.51
|
15.94
|
92
|
|
6/23/2008
|
16.24
|
16.24
|
16.21
|
16.22
|
50
|
|
6/20/2008
|
16.55
|
16.55
|
16.36
|
16.36
|
3
|
|
6/19/2008
|
16.37
|
16.71
|
16.37
|
16.70
|
40
|
|
6/18/2008
|
16.49
|
16.49
|
16.32
|
16.37
|
92
|
|
6/17/2008
|
16.67
|
16.70
|
16.60
|
16.61
|
9
|
|
6/16/2008
|
16.67
|
16.90
|
15.80
|
16.87
|
27
|
|
6/13/2008
|
16.53
|
16.65
|
16.53
|
16.63
|
63
|
|
6/12/2008
|
16.51
|
16.67
|
16.51
|
16.53
|
16
|
|
6/11/2008
|
16.54
|
16.54
|
16.40
|
16.44
|
359
|
|
6/10/2008
|
16.79
|
16.79
|
16.79
|
16.79
|
3
|
|
6/9/2008
|
16.91
|
16.93
|
16.91
|
16.93
|
4
|
|
6/6/2008
|
17.34
|
17.34
|
17.18
|
17.18
|
28
|
|
6/5/2008
|
17.36
|
17.45
|
17.36
|
17.45
|
11
|
|
6/4/2008
|
17.19
|
17.25
|
17.14
|
17.14
|
6
|
|
6/3/2008
|
16.98
|
16.98
|
16.76
|
16.82
|
54
|
|
6/2/2008
|
17.21
|
17.21
|
16.83
|
16.83
|
82
|
|
5/30/2008
|
17.10
|
17.10
|
17.10
|
17.10
|
8
|
|
5/29/2008
|
16.89
|
17.12
|
16.89
|
17.04
|
15
|
|
5/28/2008
|
16.73
|
16.81
|
16.69
|
16.81
|
30
|
|
5/27/2008
|
16.47
|
16.74
|
16.44
|
16.72
|
15
|
|
5/23/2008
|
16.44
|
16.44
|
16.29
|
16.35
|
78
|
|
5/22/2008
|
16.52
|
16.60
|
16.40
|
16.55
|
255
|
|
5/21/2008
|
16.88
|
17.01
|
16.56
|
16.63
|
164
|
