PowerShares Dynamic Networking $31.90

up +0.05


24/4/2014 02:39 PM  |  NYSEARCA : PXQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
2/8/201326.0426.3426.0426.323,294
2/7/201326.3326.3926.1026.217,356
2/6/201326.2126.3826.1826.3211,867
2/5/201326.1126.3926.1126.2931,741
2/4/201326.1626.3826.0526.056,242
2/1/201326.3026.4026.3026.343,797
1/31/201326.1126.2926.1126.2112,451
1/30/201326.0826.1025.8025.8015,548
1/29/201326.4526.4526.0626.1211,289
1/28/201326.9427.0826.9126.927,629
1/25/201326.9526.9726.8026.9218,257
1/24/201326.3626.7526.3626.513,219
1/23/201326.2126.3426.1726.345,265
1/22/201326.1526.2826.0926.163,958
1/18/201326.2926.3326.2726.273,098
1/17/201326.5026.5026.3626.3811,015
1/16/201326.1326.3626.1326.354,187
1/15/201325.9626.1525.9526.151,985
1/14/201326.0226.0325.9025.948,065
1/11/201325.7525.9925.7525.997,386
1/10/201325.7225.8025.6125.799,185
1/9/201325.5025.7625.5025.711,855
1/8/201325.5325.5625.3225.5134,668
1/7/201325.8725.8725.6425.722,451
1/4/201325.7825.9225.7225.922,100
1/3/201326.2726.2725.6825.725,912
1/2/201325.9326.2625.9326.2310,664
12/31/201224.9025.4124.9025.3310,040
12/28/201224.9925.1624.9224.986,050
12/27/201224.8925.2124.7625.219,289
12/26/201225.3225.3225.1825.253,058
12/24/201225.2825.2825.1625.262,794
12/21/201225.2325.3424.5025.2615,013
12/20/201225.3925.5125.3925.515,617
12/19/201225.4325.6225.4325.4517,216
12/18/201225.0825.3525.0825.357,263
12/17/201224.7024.9024.6024.9024,843
12/14/201224.5824.7824.5824.665,969
12/13/201224.8224.8224.5924.703,548
12/12/201224.9825.0624.6624.70164,381
12/11/201224.7924.9724.7724.837,112
12/10/201224.5024.6924.5024.679,897
12/7/201224.3524.3624.1524.355,580
12/6/201224.1624.3424.1624.349,097
12/5/201224.2424.2723.9924.235,610
12/4/201224.2224.3224.1124.287,459
12/3/201224.4624.4624.1824.2810,435
11/30/201224.5024.5124.3424.4323,259
11/29/201224.0624.4624.0624.3712,172
11/28/201223.4823.8923.4323.885,669
11/27/201223.7423.8623.6923.736,457
11/26/201223.6223.7423.5323.718,945
11/23/201223.4823.6423.4723.646,361
11/21/201223.0423.3023.0423.3014,761
11/20/201223.0823.1122.8923.008,029
11/19/201222.9223.1222.9223.1214,372
11/16/201222.9022.9022.5022.8511,711
11/15/201222.8722.9622.6122.8618,759
11/14/201223.2123.4222.8822.8843,794
11/13/201223.1023.2422.9922.998,619
11/12/201223.3123.3623.1723.2410,574
11/9/201223.2223.4423.2223.287,378
11/8/201223.5423.5923.2523.266,083
11/7/201223.7423.8223.4023.5211,404
11/6/201223.6523.8623.6523.73134,893
11/5/201223.4023.4323.3623.43783
11/2/201223.5323.5323.2223.229,788
11/1/201223.2523.7223.2523.7215,321
10/31/201223.1923.1922.9223.0715,254
10/26/201222.7223.0322.7222.894,800
10/25/201223.0323.0322.5722.726,611
10/24/201223.3523.3522.8322.919,975
10/23/201223.0223.2522.8623.2511,315
10/22/201223.1923.3323.0623.166,981
10/19/201223.6323.6323.1623.215,724
10/18/201223.8524.0223.6023.648,364
10/17/201224.1424.1523.4623.8416,677
10/16/201223.9024.2923.9024.2911,148
10/15/201223.6723.8623.5823.826,357
10/12/201223.7223.7223.5323.623,715
10/11/201223.8424.0323.6723.7114,186
10/10/201223.8823.8823.6023.6520,635
10/9/201224.1024.1423.8623.88111,304
10/8/201224.3724.4924.2824.31137,933
10/5/201224.7824.8524.4624.4614,175
10/4/201224.5124.6224.3224.609,745
10/3/201224.5224.7424.5224.588,170
10/2/201224.6724.6724.5024.658,833
10/1/201225.0025.0524.6224.6211,646
9/28/201225.2025.2024.9224.93113,706
9/27/201224.8725.3424.8425.26131,296
9/26/201225.2025.2024.6424.7611,789
9/25/201225.7425.8025.1725.1820,333
9/24/201225.7425.7425.4925.618,983
9/21/201226.0926.2225.9425.9414,792
9/20/201225.9425.9425.7125.8416,065
9/19/201226.0826.1625.9726.1332,485
9/18/201226.1326.1426.0326.094,653
9/17/201226.2826.3126.1126.2216,952
9/14/201226.0526.5326.0526.3913,913
Trading Center