POWERSHARES DYNAMIC NETWORKING $25.87

down -0.07


21/5/2013 03:21 PM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
8/1/2012 23.35 23.44 23.17 23.17 150
7/31/2012 23.71 23.81 23.47 23.47 134
7/30/2012 24.00 24.08 23.69 23.74 60
7/27/2012 23.41 24.04 23.38 24.04 31
7/26/2012 23.44 23.51 23.25 23.48 73
7/25/2012 22.62 23.32 22.62 23.10 226
7/24/2012 22.90 22.90 22.62 22.72 167
7/23/2012 22.76 23.16 22.75 23.08 1400
7/20/2012 23.75 23.77 23.50 23.50 1818
7/19/2012 23.70 24.08 23.70 24.04 353
7/18/2012 22.71 23.68 22.71 23.62 571
7/17/2012 22.90 22.90 22.35 22.54 420
7/16/2012 22.93 22.93 22.69 22.72 143
7/13/2012 22.81 23.04 22.81 22.98 153
7/12/2012 22.78 22.83 22.40 22.83 1145
7/11/2012 23.38 23.48 22.92 23.01 185
7/10/2012 24.22 24.22 23.47 23.56 112
7/9/2012 24.35 24.35 23.90 23.95 269
7/6/2012 25.07 25.07 24.26 24.42 512
7/5/2012 25.31 25.42 25.17 25.33 1122
7/3/2012 24.97 25.37 24.93 25.37 294
7/2/2012 25.04 25.04 24.76 24.95 996
6/29/2012 24.82 25.06 24.78 25.06 105
6/28/2012 24.40 24.40 23.79 24.06 212
6/27/2012 24.51 24.59 24.46 24.57 113
6/26/2012 24.13 24.34 24.06 24.26 34
6/25/2012 24.43 24.43 23.98 24.10 79
6/22/2012 24.52 24.75 24.42 24.75 68
6/21/2012 24.75 24.85 24.20 24.23 255
6/20/2012 25.05 25.17 24.93 25.10 35
6/19/2012 24.93 25.16 24.93 25.02 186
6/18/2012 24.40 24.89 24.39 24.88 225
6/15/2012 24.18 24.63 24.18 24.63 284
6/14/2012 23.98 24.19 23.82 24.11 310
6/13/2012 24.26 24.40 23.93 23.97 55
6/12/2012 23.98 24.32 23.89 24.30 64
6/11/2012 24.80 24.80 23.88 23.88 62
6/8/2012 24.33 24.57 24.15 24.57 103
6/7/2012 24.86 24.86 24.35 24.38 175
6/6/2012 23.98 24.53 23.98 24.53 139
6/5/2012 23.15 23.75 23.04 23.71 75
6/4/2012 23.26 23.54 22.95 23.25 1162
6/1/2012 23.87 23.87 23.28 23.28 643
5/31/2012 24.09 24.41 23.84 24.32 89
5/30/2012 24.36 24.39 24.19 24.34 444
5/29/2012 24.63 24.86 24.53 24.72 283
5/25/2012 24.33 24.48 24.32 24.40 106
5/24/2012 25.05 25.05 24.19 24.35 122
5/23/2012 24.53 25.07 24.46 25.02 180
5/22/2012 24.82 25.07 24.82 24.94 170
5/21/2012 24.17 24.90 23.89 24.89 119
5/18/2012 24.64 24.64 24.09 24.10 192
5/17/2012 25.02 25.04 24.48 24.48 315
5/16/2012 25.47 25.50 25.00 25.03 77
5/15/2012 25.39 25.77 25.36 25.41 330
5/14/2012 25.36 25.46 25.24 25.24 305
5/11/2012 25.45 25.83 25.27 25.60 430
5/10/2012 26.25 26.25 25.44 25.50 575
5/9/2012 25.79 26.24 25.62 26.15 320
5/8/2012 26.14 26.17 25.64 26.14 251
5/7/2012 26.50 26.51 26.34 26.37 68
5/4/2012 26.71 26.72 26.45 26.52 129
5/3/2012 27.79 27.79 27.22 27.29 120
5/2/2012 27.62 27.85 27.51 27.84 55
5/1/2012 27.69 28.11 27.65 27.85 138
4/30/2012 27.62 27.74 27.60 27.69 120
4/27/2012 27.70 27.87 27.53 27.83 184
4/26/2012 27.08 27.71 27.08 27.63 328
4/25/2012 26.79 26.86 26.64 26.85 326
4/24/2012 26.36 26.43 26.06 26.29 424
4/23/2012 26.54 26.54 26.11 26.35 231
4/20/2012 27.23 27.25 26.85 26.85 1218
4/19/2012 27.40 27.89 27.10 27.31 2791
4/18/2012 27.44 27.44 27.20 27.33 1621
4/17/2012 27.08 27.69 27.08 27.60 53
4/16/2012 27.18 27.32 26.78 26.92 223
4/13/2012 27.30 27.36 27.06 27.06 165
4/12/2012 27.00 27.45 27.00 27.38 323
4/11/2012 26.76 27.08 26.70 26.90 964
4/10/2012 27.40 27.43 26.74 26.74 247
4/9/2012 27.51 27.54 27.35 27.44 441
4/5/2012 28.00 28.03 27.86 27.99 56
4/4/2012 28.33 28.33 27.90 28.14 193
4/3/2012 28.80 28.89 28.42 28.58 164
4/2/2012 28.51 28.85 28.37 28.78 262
3/30/2012 28.73 28.73 28.45 28.58 80
3/29/2012 28.38 28.66 28.18 28.61 374
3/28/2012 28.70 28.79 28.26 28.45 151
3/27/2012 28.72 28.95 28.71 28.71 100
3/26/2012 28.35 28.72 28.35 28.72 184
3/23/2012 27.90 28.19 27.76 28.19 1238
3/22/2012 27.99 28.05 27.82 27.98 226
3/21/2012 28.07 28.31 28.07 28.16 115
3/20/2012 28.08 28.08 27.83 28.03 251
3/19/2012 28.00 28.38 28.00 28.26 485
3/16/2012 28.08 28.11 28.00 28.03 1231
3/15/2012 28.05 28.22 27.88 28.17 194
3/14/2012 28.32 28.34 27.90 27.97 314
3/13/2012 27.88 28.34 27.88 28.34 349
3/12/2012 27.74 27.86 27.54 27.68 143
Marketplace
Trading Center