PowerShares ETF Shs Dynamic Networking Portfolio $33.07

up +0.10


16/9/2014 12:35 PM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
11/22/201329.5629.6129.5329.611,975
11/21/201329.3329.3529.3329.352,831
11/20/201329.1729.2329.0029.002,185
11/19/201328.9729.2428.9528.98798
11/18/201329.4229.5029.0629.0914,384
11/15/201329.1629.4329.1629.4211,232
11/14/201329.0829.1428.9429.104,687
11/13/201329.3529.6329.3529.551,595
11/12/201329.4529.5329.3529.513,100
11/11/201329.2429.3429.1129.3415,546
11/8/201328.8929.3128.8929.313,389
11/7/201329.3329.3328.8828.96989
11/6/201329.3029.3129.2029.317,281
11/5/201329.0229.2529.0229.206,184
11/4/201329.1729.4029.1729.4010,434
11/1/201329.5029.5029.0229.114,265
10/31/201329.3129.4829.2429.474,545
10/30/201329.8229.8229.2429.25700
10/29/201329.7029.8429.7029.832,664
10/28/201329.5829.7429.5829.70860
10/25/201329.6929.9529.6829.773,619
10/24/201330.3130.3129.8529.8710,464
10/23/201330.8830.8830.2230.2610,200
10/22/201331.1631.1630.8530.932,867
10/21/201331.0031.1030.9831.048,607
10/18/201330.7130.8530.6830.8519,203
10/17/201330.2830.5130.2530.363,790
10/16/201330.2730.3130.2630.293,800
10/15/201330.2330.2330.0130.013,996
10/14/201330.1130.3630.0330.301,796
10/11/201329.9530.2429.9530.233,550
10/10/201329.5229.9329.5229.9310,500
10/9/201329.5929.5929.3029.34778
10/8/201330.2030.3129.5829.6323,496
10/7/201330.2530.4430.2530.281,926
10/4/201329.9930.6329.9930.581,942
10/3/201330.2230.2230.0030.0029,630
10/2/201330.3230.3230.3130.311,800
10/1/201330.1130.4530.1130.283,623
9/30/201329.9030.1829.8130.0611,774
9/27/201329.9730.3129.8530.225,196
9/26/201330.5030.6230.4430.455,899
9/25/201330.5230.5330.3730.413,387
9/24/201330.1430.5330.1430.443,186
9/23/201330.6530.6530.3630.4519,988
9/20/201331.1031.1430.8730.8747,209
9/19/201331.1231.2331.1031.212,382
9/18/201330.9031.2430.8731.1810,337
9/17/201330.5530.7730.5530.761,030
9/16/201330.8230.8230.4330.467,736
9/13/201330.5830.6630.4430.664,200
9/12/201330.6730.6830.5830.58600
9/11/201330.4230.6130.4230.544,799
9/10/201330.2530.4230.1630.423,329
9/9/201329.7230.2029.7230.134,946
9/6/201329.0729.4129.0129.291,787
9/5/201329.0029.1228.9429.123,869
9/4/201328.3828.9228.3828.917,175
9/3/201328.4228.4328.1628.285,240
8/30/201328.0228.0728.0228.062,240
8/29/201328.3528.4128.2728.272,360
8/28/201328.0028.2227.9928.082,376
8/27/201328.3328.3327.9427.943,852
8/26/201328.9028.9028.9028.900
8/23/201328.8828.9028.8828.901,510
8/22/201328.5529.2528.5528.732,347
8/21/201328.5228.7528.5228.741,012
8/20/201328.4428.8428.4428.833,335
8/19/201328.7928.8028.5328.538,478
8/16/201328.7929.0328.7928.874,177
8/15/201328.9128.9228.7928.797,764
8/14/201329.5829.6729.5829.6014,903
8/13/201329.4529.5529.3829.531,493
8/12/201328.8029.3328.8029.332,222
8/9/201329.4129.4129.0629.139,296
8/8/201328.8729.4428.8729.384,861
8/7/201329.1929.2728.8629.092,484
8/6/201329.2229.2228.9529.082,843
8/5/201329.0029.2729.0029.145,273
8/2/201329.0729.1029.0129.103,118
8/1/201328.8629.0728.8129.075,639
7/31/201328.6128.7728.6028.606,293
7/30/201328.6828.6828.5328.662,408
7/29/201328.5228.5528.2828.434,330
7/26/201328.8528.8528.4028.484,317
7/25/201328.7729.0028.7729.004,435
7/24/201328.8728.9928.7528.815,150
7/23/201328.5928.6528.5228.535,536
7/22/201328.4128.5028.3528.472,565
7/19/201328.3228.4128.2728.406,326
7/18/201328.4528.5528.4228.486,454
7/17/201328.1928.4128.1928.362,135
7/16/201328.1128.1928.0728.126,657
7/15/201327.9728.2927.9728.224,830
7/12/201327.9928.1827.9928.099,005
7/11/201327.6028.0427.6028.047,099
7/10/201327.1227.3527.1227.254,444
7/9/201327.0527.1527.0327.0816,170
7/8/201327.0327.0726.8826.9813,808
7/5/201326.7626.9026.7626.905,457
Trading Center