$33.20 +0.13 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Sep. 17, 2014 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
7/5/201326.7626.9026.7626.905,457
7/3/201326.3026.6426.3026.643,000
7/2/201326.3626.5226.3626.42760
7/1/201326.3626.5626.2926.294,619
6/28/201326.0026.2126.0026.103,484
6/27/201326.0126.1526.0126.151,656
6/26/201325.8025.8525.7625.85506
6/25/201325.6725.6925.5525.631,707
6/24/201325.6725.6725.2925.563,511
6/21/201325.8225.8925.6425.886,037
6/20/201326.2726.2726.0126.0129,721
6/19/201326.4226.6226.3826.382,214
6/18/201326.3726.5226.3726.462,501
6/17/201326.3626.3826.3626.38600
6/14/201326.3426.4026.0826.151,578
6/13/201325.9726.4025.9726.402,952
6/12/201326.3326.3325.9326.0310,784
6/11/201326.1726.4526.0126.455,849
6/10/201326.2126.3526.2126.351,756
6/7/201326.0226.2126.0226.189,974
6/6/201325.6925.9425.6525.9427,948
6/5/201325.4725.5725.4325.4616,608
6/4/201325.8125.8125.5025.5011,582
6/3/201325.8925.9025.4325.703,683
5/31/201326.0026.1826.0026.031,200
5/30/201326.0026.2126.0026.19883
5/29/201325.5925.8525.5225.827,125
5/28/201325.6225.7125.5125.5625,629
5/24/201325.0625.2525.0025.122,992
5/23/201324.9925.1424.5025.0127,310
5/22/201325.7225.7525.1925.254,488
5/21/201325.9425.9425.8625.8712,080
5/20/201326.0926.0925.8725.945,835
5/17/201325.9126.0725.8526.0739,272
5/16/201325.7626.1125.7625.9613,151
5/15/201325.4325.5225.3925.403,474
5/14/201325.1725.4225.1625.367,805
5/13/201325.1925.2325.1125.203,240
5/10/201325.1125.2525.1125.222,065
5/9/201325.0325.1724.9824.984,815
5/8/201325.1125.1825.0225.098,034
5/7/201325.2525.3025.1225.1935,323
5/6/201325.3325.5325.3325.539,026
5/3/201324.9525.2524.9525.237,284
5/2/201324.6224.8124.6224.773,251
5/1/201324.8924.8924.5624.605,567
4/30/201324.9125.1024.7824.921,176
4/29/201324.8025.0724.8024.9817,331
4/26/201324.8624.8624.7424.804,023
4/25/201324.6225.0324.6224.876,698
4/24/201324.5924.6124.4024.525,316
4/23/201324.6624.9524.6524.926,008
4/22/201324.4024.6124.3424.547,340
4/19/201324.4124.5024.3624.364,470
4/18/201324.5724.7924.3424.4011,832
4/17/201325.2225.2224.7324.817,647
4/16/201325.0725.3225.0725.283,170
4/15/201325.7925.7924.9425.049,801
4/12/201325.8225.8525.6525.782,112
4/11/201325.9226.0625.8026.058,131
4/10/201325.3126.0525.3126.0117,012
4/9/201325.2025.4125.1625.418,020
4/8/201325.0625.2624.9825.2586,254
4/5/201325.1725.1724.7725.146,309
4/4/201325.7325.9025.6825.9030,315
4/3/201326.0626.1025.7625.7616,335
4/2/201326.4126.4126.0326.033,854
4/1/201326.6126.6626.1426.142,988
3/28/201326.4626.6126.4626.6142,378
3/27/201326.3826.5526.2526.532,951
3/26/201326.4726.6226.4126.4710,669
3/25/201326.5926.6026.3926.459,245
3/22/201326.6626.6826.5126.5634,665
3/21/201326.8726.9126.6926.722,558
3/20/201326.9127.1326.9127.083,384
3/19/201327.1327.1426.6026.692,728
3/18/201326.9127.1926.9127.0314,669
3/15/201327.2427.3227.1727.1913,605
3/14/201327.3027.3727.2427.374,440
3/13/201327.1427.1727.1127.112,098
3/12/201326.8627.0926.8626.934,754
3/11/201326.9327.0726.9027.019,298
3/8/201327.0127.0126.8126.939,402
3/7/201326.8926.9426.8526.916,571
3/6/201326.4326.6426.4326.605,992
3/5/201326.3626.5426.3626.398,070
3/4/201325.9226.0725.9226.052,870
3/1/201325.9726.2125.8626.098,654
2/28/201326.0826.2726.0826.2015,892
2/27/201325.8526.3025.8526.214,332
2/26/201326.0026.1125.7825.843,548
2/25/201326.4026.4426.0226.029,060
2/22/201325.9226.3825.9226.3417,801
2/21/201325.7925.8625.5525.643,240
2/20/201326.4726.5226.1126.116,184
2/19/201326.2226.5526.0926.5510,602
2/15/201326.2926.3226.1126.133,000
2/14/201326.0326.3326.0326.3315,413
2/13/201326.2026.2125.9926.116,255
2/12/201326.1826.4926.1826.411,409
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center