POWERSHARES DYNAMIC NETWORKING $26.38

down -0.08


19/6/2013 04:19 PM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
1/25/2013 26.95 26.97 26.80 26.92 183
1/24/2013 26.36 26.75 26.36 26.51 33
1/23/2013 26.21 26.35 26.17 26.35 53
1/22/2013 26.15 26.28 26.09 26.16 40
1/18/2013 26.29 26.33 26.27 26.27 31
1/17/2013 26.50 26.50 26.36 26.38 111
1/16/2013 26.13 26.36 26.13 26.35 42
1/15/2013 25.96 26.15 25.95 26.15 20
1/14/2013 26.02 26.03 25.90 25.94 81
1/11/2013 25.75 25.99 25.75 25.99 74
1/10/2013 25.72 25.80 25.61 25.79 92
1/9/2013 25.50 25.76 25.50 25.71 19
1/8/2013 25.53 25.56 25.32 25.51 347
1/7/2013 25.87 25.87 25.64 25.72 25
1/4/2013 25.78 25.92 25.72 25.92 21
1/3/2013 26.27 26.27 25.68 25.72 60
1/2/2013 25.93 26.26 25.93 26.23 107
12/31/2012 24.90 25.41 24.90 25.33 101
12/28/2012 24.99 25.16 24.92 24.98 61
12/27/2012 24.89 25.21 24.76 25.21 93
12/26/2012 25.32 25.32 25.18 25.25 31
12/24/2012 25.28 25.28 25.16 25.26 28
12/21/2012 25.23 25.34 24.50 25.26 151
12/20/2012 25.39 25.51 25.39 25.51 57
12/19/2012 25.43 25.62 25.43 25.45 173
12/18/2012 25.08 25.35 25.08 25.35 73
12/17/2012 24.70 24.90 24.60 24.90 249
12/14/2012 24.58 24.78 24.58 24.66 60
12/13/2012 24.82 24.82 24.59 24.70 36
12/12/2012 24.98 25.06 24.66 24.70 1644
12/11/2012 24.79 24.97 24.77 24.83 72
12/10/2012 24.50 24.69 24.50 24.67 99
12/7/2012 24.35 24.36 24.15 24.35 56
12/6/2012 24.16 24.34 24.16 24.34 91
12/5/2012 24.24 24.27 23.99 24.23 57
12/4/2012 24.22 24.32 24.11 24.28 75
12/3/2012 24.46 24.46 24.18 24.28 105
11/30/2012 24.50 24.51 24.34 24.43 233
11/29/2012 24.06 24.46 24.06 24.37 122
11/28/2012 23.48 23.89 23.43 23.88 57
11/27/2012 23.74 23.86 23.69 23.73 65
11/26/2012 23.62 23.74 23.53 23.71 90
11/23/2012 23.48 23.64 23.47 23.64 64
11/21/2012 23.04 23.30 23.04 23.30 148
11/20/2012 23.08 23.11 22.89 23.00 81
11/19/2012 22.92 23.12 22.92 23.12 144
11/16/2012 22.90 22.90 22.50 22.85 118
11/15/2012 22.87 22.96 22.61 22.86 188
11/14/2012 23.21 23.42 22.88 22.88 438
11/13/2012 23.10 23.24 22.99 22.99 87
11/12/2012 23.31 23.36 23.17 23.24 106
11/9/2012 23.22 23.44 23.22 23.28 74
11/8/2012 23.54 23.59 23.25 23.26 61
11/7/2012 23.74 23.82 23.40 23.52 115
11/6/2012 23.65 23.86 23.65 23.74 1349
11/5/2012 23.40 23.43 23.36 23.43 8
11/2/2012 23.53 23.53 23.22 23.22 98
11/1/2012 23.25 23.72 23.25 23.72 154
10/31/2012 23.19 23.19 22.92 23.07 153
10/26/2012 22.72 23.03 22.72 22.89 48
10/25/2012 23.03 23.03 22.57 22.72 67
10/24/2012 23.35 23.35 22.83 22.91 100
10/23/2012 23.02 23.25 22.86 23.25 114
10/22/2012 23.19 23.33 23.06 23.16 70
10/19/2012 23.63 23.63 23.16 23.21 58
10/18/2012 23.85 24.02 23.60 23.64 84
10/17/2012 24.14 24.15 23.46 23.84 167
10/16/2012 23.90 24.29 23.90 24.29 112
10/15/2012 23.67 23.86 23.58 23.82 64
10/12/2012 23.72 23.72 23.53 23.62 38
10/11/2012 23.84 24.03 23.67 23.71 142
10/10/2012 23.88 23.88 23.60 23.65 207
10/9/2012 24.10 24.14 23.86 23.88 1114
10/8/2012 24.37 24.49 24.28 24.31 1380
10/5/2012 24.78 24.85 24.46 24.46 142
10/4/2012 24.51 24.62 24.32 24.60 98
10/3/2012 24.52 24.74 24.52 24.58 82
10/2/2012 24.67 24.67 24.50 24.65 89
10/1/2012 25.00 25.05 24.62 24.62 117
9/28/2012 25.20 25.20 24.92 24.93 1138
9/27/2012 24.87 25.34 24.84 25.26 1313
9/26/2012 25.20 25.20 24.64 24.76 118
9/25/2012 25.74 25.80 25.17 25.18 204
9/24/2012 25.74 25.74 25.49 25.61 90
9/21/2012 26.09 26.22 25.94 25.94 148
9/20/2012 25.94 25.94 25.71 25.84 161
9/19/2012 26.08 26.16 25.97 26.13 325
9/18/2012 26.13 26.14 26.03 26.09 47
9/17/2012 26.28 26.31 26.11 26.22 170
9/14/2012 26.05 26.53 26.05 26.39 140
9/13/2012 25.72 26.14 25.58 26.00 85
9/12/2012 25.42 25.66 25.42 25.60 281
9/11/2012 25.23 25.39 25.23 25.32 59
9/10/2012 25.40 25.45 25.24 25.24 56
9/7/2012 25.45 25.56 25.40 25.46 85
9/6/2012 24.79 25.50 24.79 25.47 92
9/5/2012 24.57 24.71 24.57 24.67 41
9/4/2012 24.53 24.72 24.28 24.64 107
8/31/2012 24.54 24.60 24.44 24.58 57
8/30/2012 24.97 24.97 24.45 24.55 82
Marketplace
Trading Center