$35.06 +0.64 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Dec. 19, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center