PowerShares ETF Shs Dynamic Networking Portfolio $31.68

down -0.76


31/7/2014 03:38 PM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
3/21/201326.8726.9126.6926.722,558
3/20/201326.9127.1326.9127.083,384
3/19/201327.1327.1426.6026.692,728
3/18/201326.9127.1926.9127.0314,669
3/15/201327.2427.3227.1727.1913,605
3/14/201327.3027.3727.2427.374,440
3/13/201327.1427.1727.1127.112,098
3/12/201326.8627.0926.8626.934,754
3/11/201326.9327.0726.9027.019,298
3/8/201327.0127.0126.8126.939,402
3/7/201326.8926.9426.8526.916,571
3/6/201326.4326.6426.4326.605,992
3/5/201326.3626.5426.3626.398,070
3/4/201325.9226.0725.9226.052,870
3/1/201325.9726.2125.8626.098,654
2/28/201326.0826.2726.0826.2015,892
2/27/201325.8526.3025.8526.214,332
2/26/201326.0026.1125.7825.843,548
2/25/201326.4026.4426.0226.029,060
2/22/201325.9226.3825.9226.3417,801
2/21/201325.7925.8625.5525.643,240
2/20/201326.4726.5226.1126.116,184
2/19/201326.2226.5526.0926.5510,602
2/15/201326.2926.3226.1126.133,000
2/14/201326.0326.3326.0326.3315,413
2/13/201326.2026.2125.9926.116,255
2/12/201326.1826.4926.1826.411,409
2/11/201326.3226.3525.4026.2812,451
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
Trading Center