POWERSHARES DYNAMIC NETWORKING $25.75

down -0.12


22/5/2013 11:22 AM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
3/9/2012 27.54 27.93 27.52 27.82 169
3/8/2012 27.32 27.53 27.28 27.46 139
3/7/2012 26.87 27.17 26.87 27.11 186
3/6/2012 26.92 26.98 26.66 26.82 954
3/5/2012 27.54 27.55 27.26 27.35 883
3/2/2012 27.84 28.01 27.54 27.66 241
3/1/2012 27.69 28.09 27.67 27.91 240
2/29/2012 28.28 28.45 27.70 27.73 340
2/28/2012 28.40 28.45 28.10 28.24 467
2/27/2012 28.28 28.56 27.95 28.40 754
2/24/2012 28.49 28.64 28.43 28.54 931
2/23/2012 28.18 28.49 27.92 28.46 147
2/22/2012 28.32 28.46 28.19 28.19 189
2/21/2012 28.44 28.59 28.08 28.24 479
2/17/2012 28.64 28.71 28.44 28.50 535
2/16/2012 28.06 28.50 28.02 28.49 354
2/15/2012 28.06 28.36 27.94 28.01 400
2/14/2012 27.81 27.92 27.72 27.90 488
2/13/2012 27.93 27.99 27.72 27.95 269
2/10/2012 27.78 27.84 27.60 27.67 220
2/9/2012 28.08 28.08 27.78 28.06 1076
2/8/2012 28.07 28.19 27.83 28.01 358
2/7/2012 27.90 28.23 27.72 28.10 765
2/6/2012 27.85 27.95 27.75 27.91 205
2/3/2012 27.48 27.98 27.48 27.92 820
2/2/2012 27.22 27.37 27.19 27.25 329
2/1/2012 26.91 27.41 26.82 27.19 1045
1/31/2012 26.79 26.88 26.54 26.76 698
1/30/2012 26.69 26.77 26.43 26.65 517
1/27/2012 26.66 26.93 26.55 26.92 260
1/26/2012 27.20 27.41 26.85 27.04 199
1/25/2012 27.20 27.20 26.93 27.11 494
1/24/2012 26.75 27.27 26.69 27.21 232
1/23/2012 26.94 27.12 26.64 26.81 229
1/20/2012 26.86 27.00 26.85 26.94 227
1/19/2012 26.50 26.99 26.50 26.93 694
1/18/2012 25.61 26.14 25.61 26.14 520
1/17/2012 25.55 25.58 25.35 25.43 526
1/13/2012 25.32 25.40 25.05 25.31 153
1/12/2012 25.44 25.54 25.20 25.53 152
1/11/2012 25.16 25.39 25.13 25.36 828
1/10/2012 25.25 25.41 25.11 25.12 189
1/9/2012 24.55 25.04 24.55 24.96 156
1/6/2012 24.56 24.62 24.39 24.52 100
1/5/2012 24.20 24.55 24.10 24.49 289
1/4/2012 24.42 24.42 24.03 24.32 154
1/3/2012 24.77 24.99 24.50 24.59 496
12/30/2011 24.36 24.46 24.29 24.29 393
12/29/2011 24.14 24.48 24.14 24.42 227
12/28/2011 24.50 24.55 24.18 24.18 658
12/27/2011 24.53 24.76 24.46 24.62 268
12/23/2011 24.33 24.55 24.32 24.53 188
12/22/2011 23.90 24.37 23.90 24.33 172
12/21/2011 24.42 24.42 23.41 23.78 240
12/20/2011 23.84 24.57 23.84 24.53 210
12/19/2011 24.08 24.20 23.49 23.49 180
12/16/2011 23.88 24.37 23.88 23.98 170
12/15/2011 24.12 24.12 23.74 23.78 2981
12/14/2011 24.26 24.29 23.66 23.84 2218
12/13/2011 25.34 25.34 24.36 24.42 89
12/12/2011 25.32 25.32 24.77 25.06 295
12/9/2011 24.90 25.62 24.90 25.55 412
12/8/2011 25.12 25.15 24.53 24.54 230
12/7/2011 25.31 25.31 24.85 25.19 167
12/6/2011 25.59 25.59 25.23 25.33 256
12/5/2011 25.35 25.79 25.35 25.52 143
12/2/2011 25.37 25.45 25.01 25.01 76
12/1/2011 25.34 25.40 25.01 25.06 1254
11/30/2011 24.67 25.35 24.67 25.34 282
11/29/2011 24.34 24.39 23.99 24.06 588
11/28/2011 23.95 24.39 23.95 24.33 1871
11/25/2011 23.37 23.65 23.27 23.27 751
11/23/2011 23.93 23.93 23.39 23.42 412
11/22/2011 24.23 24.38 23.94 24.15 394
11/21/2011 24.42 24.42 23.95 24.21 334
11/18/2011 25.34 25.34 24.74 24.74 513
11/17/2011 25.72 25.72 24.89 25.11 321
11/16/2011 25.73 26.29 25.65 25.75 491
11/15/2011 25.53 26.17 25.42 26.02 514
11/14/2011 25.41 25.90 25.41 25.55 233
11/11/2011 25.24 25.72 25.24 25.61 139
11/10/2011 25.04 25.11 24.68 24.92 160
11/9/2011 25.43 25.43 24.75 24.84 548
11/8/2011 25.79 25.98 25.42 25.97 2229
11/7/2011 25.64 25.74 25.15 25.63 263
11/4/2011 25.38 25.71 25.25 25.64 376
11/3/2011 25.00 25.66 24.91 25.62 560
11/2/2011 24.62 24.92 24.51 24.86 212
11/1/2011 24.11 24.55 23.91 24.25 661
10/31/2011 25.29 25.41 24.95 24.98 1031
10/28/2011 25.15 25.68 25.11 25.62 355
10/27/2011 24.93 25.64 24.85 25.38 489
10/26/2011 23.97 24.15 23.40 24.01 401
10/25/2011 24.12 24.19 23.68 23.73 1259
10/24/2011 23.38 24.23 23.38 24.20 1165
10/21/2011 23.22 23.37 23.11 23.33 570
10/20/2011 22.79 23.15 22.63 23.08 414
10/19/2011 23.46 23.46 22.82 22.82 193
10/18/2011 22.73 23.54 22.37 23.37 384
10/17/2011 23.25 23.25 22.65 22.65 280
Marketplace
Trading Center