$36.81 +0.29 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Jul. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
10/7/201431.8231.8231.7431.74732
10/6/201432.4732.4732.4732.470
10/3/201432.2832.5932.2832.47832
10/2/201431.5032.0731.4532.072,830
10/1/201432.2832.2831.8231.903,062
9/30/201432.4732.4732.4732.47621
9/29/201432.5532.5732.5532.56589
9/26/201432.5632.5732.5632.577,692
9/25/201432.3032.3032.3032.30286
9/24/201432.5332.8732.5032.872,305
9/23/201432.7632.7632.7632.760
9/22/201432.7632.7632.7632.76598
9/19/201433.5333.5333.5333.53333
9/18/201433.5833.6033.4933.49555
9/17/201433.2533.2533.2033.20329
9/16/201432.8533.0732.8533.07958
9/15/201433.5333.5332.9732.97387
9/12/201433.5533.5533.4233.421,068
9/11/201433.6833.7733.6833.77442
9/10/201433.3133.5033.1833.501,903
9/9/201433.3533.3533.3433.34681
9/8/201433.0333.0333.0333.030
9/5/201432.9933.1232.9933.121,275
9/4/201433.0333.1433.0333.10924
9/3/201433.0733.0733.0633.061,820
9/2/201432.9733.1532.9633.111,817
8/29/201432.7132.7132.7132.71239
8/28/201432.5632.6332.5132.612,962
8/27/201432.7132.7132.6732.67729
8/26/201432.7032.7832.7032.781,047
8/25/201432.6732.6732.6732.67127
8/22/201432.7432.8932.7432.741,783
8/21/201432.6732.8332.5832.836,957
8/20/201432.6032.6432.5832.581,037
8/19/201432.5832.5832.5032.581,338
8/18/201432.4032.4732.3932.455,743
8/15/201432.1732.1732.1732.170
8/14/201432.3032.3032.1232.173,622
8/13/201432.1632.2732.0632.27920
8/12/201432.2032.2031.8732.002,003
8/11/201431.8032.2031.8032.201,770
8/8/201431.5831.7831.5831.77873
8/7/201431.9431.9431.9431.94207
8/6/201431.5931.8431.5931.742,455
8/5/201431.5031.7631.5031.612,394
8/4/201431.3031.5931.3031.591,117
8/1/201431.5131.5431.0031.162,037
7/31/201431.7532.2831.6831.688,535
7/30/201432.4632.4632.3832.441,194
7/29/201432.2832.3632.1632.252,348
7/28/201432.0932.2832.0932.28478
7/25/201432.2932.3732.2932.361,900
7/24/201432.1732.3232.1732.321,549
7/23/201432.3132.3132.1232.121,109
7/22/201432.1932.6932.1932.542,267
7/21/201432.0132.1331.9832.111,155
7/18/201431.8832.0131.8832.011,273
7/17/201431.8632.0231.6331.643,161
7/16/201432.0232.0231.8431.931,288
7/15/201431.9831.9831.9831.98324
7/14/201432.2832.4532.2532.265,146
7/11/201432.2332.3332.2332.231,110
7/10/201431.9332.2531.7632.204,498
7/9/201432.1732.3332.1732.2654,767
7/8/201432.6232.6332.0732.186,610
7/7/201433.3033.3033.0533.05672
7/3/201433.3333.3333.3333.33672
7/2/201433.1533.2233.1333.201,600
7/1/201433.0833.1433.0833.14676
6/30/201432.6932.8332.6932.7349,443
6/27/201432.7032.7032.7032.70427
6/26/201432.2632.4832.2632.473,871
6/25/201432.1032.3832.1032.381,820
6/24/201432.5032.6832.4432.482,661
6/20/201432.4932.6232.4832.621,730
6/19/201432.6532.6532.6432.64361
6/18/201432.6132.7232.6132.7139,408
6/17/201432.6932.7832.6832.7514,594
6/16/201432.6032.6032.5332.58690
6/13/201432.3532.5832.1932.521,160
6/12/201432.4232.7232.4232.671,065
6/11/201432.7432.7432.7232.729,437
6/10/201432.5732.7832.5732.733,014
6/9/201432.8732.8732.5532.55634
6/6/201432.5132.6332.3532.548,800
6/5/201431.8132.3731.7532.273,761
6/4/201431.5631.7831.5631.5913,586
6/3/201431.6631.6631.5131.5930,638
6/2/201431.8331.8331.6231.664,449
5/30/201432.4232.4232.0032.002,441
5/29/201432.6932.8032.6832.72960
5/28/201432.4432.4432.4232.42810
5/27/201432.3932.5332.3932.481,215
5/23/201431.9632.0031.9632.00605
5/22/201431.4131.9531.2631.955,089
5/21/201431.1931.5031.1931.448,261
5/20/201431.2431.3231.1631.221,186
5/19/201431.2531.4631.2531.4511,231
5/16/201430.5330.6330.4630.631,168
5/15/201430.3230.6630.3230.661,231
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!