$31.64 +0.14 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Oct. 24, 2014 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

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