$31.21 0.00 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
10/18/201223.8524.0223.6023.648,364
10/17/201224.1424.1523.4623.8416,677
10/16/201223.9024.2923.9024.2911,148
10/15/201223.6723.8623.5823.826,357
10/12/201223.7223.7223.5323.623,715
10/11/201223.8424.0323.6723.7114,186
10/10/201223.8823.8823.6023.6520,635
10/9/201224.1024.1423.8623.88111,304
10/8/201224.3724.4924.2824.31137,933
10/5/201224.7824.8524.4624.4614,175
10/4/201224.5124.6224.3224.609,745
10/3/201224.5224.7424.5224.588,170
10/2/201224.6724.6724.5024.658,833
10/1/201225.0025.0524.6224.6211,646
9/28/201225.2025.2024.9224.93113,706
9/27/201224.8725.3424.8425.26131,296
9/26/201225.2025.2024.6424.7611,789
9/25/201225.7425.8025.1725.1820,333
9/24/201225.7425.7425.4925.618,983
9/21/201226.0926.2225.9425.9414,792
9/20/201225.9425.9425.7125.8416,065
9/19/201226.0826.1625.9726.1332,485
9/18/201226.1326.1426.0326.094,653
9/17/201226.2826.3126.1126.2216,952
9/14/201226.0526.5326.0526.3913,913
9/13/201225.7226.1425.5826.008,448
9/12/201225.4225.6625.4225.6028,025
9/11/201225.2325.3925.2325.325,880
9/10/201225.4025.4525.2425.245,535
9/7/201225.4525.5625.4025.468,485
9/6/201224.7925.5024.7925.479,139
9/5/201224.5724.7124.5724.674,024
9/4/201224.4024.7224.2824.6410,636
8/31/201224.5424.6024.4424.585,667
8/30/201224.9724.9724.4524.558,118
8/29/201225.0625.1824.9825.1110,230
8/28/201224.9525.0924.9425.058,578
8/27/201224.9324.9824.7624.9410,549
8/24/201224.7824.9724.6524.875,123
8/23/201224.8725.0124.7524.8511,605
8/22/201224.9824.9824.8124.977,949
8/21/201225.0925.3224.9825.055,261
8/20/201225.2025.2024.8524.9712,895
8/17/201225.1925.2725.1525.265,698
8/16/201224.6325.1224.6325.0818,437
8/15/201224.1924.4623.9924.44109,402
8/14/201224.3824.4824.1124.1232,131
8/13/201224.6424.6424.3724.563,900
8/10/201224.7024.7024.5524.6614,911
8/9/201224.4624.7824.4624.7612,115
8/8/201224.3824.5424.3124.46172,071
8/7/201224.2524.7224.2524.5410,760
8/6/201223.8424.2223.8424.0727,259
8/3/201223.4423.7923.4423.743,766
8/2/201222.9323.2222.8623.022,773
8/1/201223.3523.4423.1723.1714,943
7/31/201223.7123.8123.4723.4713,303
7/30/201224.0024.0823.6923.745,927
7/27/201223.4124.0423.3824.043,039
7/26/201223.4423.5123.2523.487,251
7/25/201222.6223.3222.6223.1022,520
7/24/201222.9022.9022.6222.7216,631
7/23/201222.7623.1622.7523.08139,913
7/20/201223.7523.7723.5023.50181,775
7/19/201223.7024.0823.7024.0435,267
7/18/201222.7123.6822.7123.6257,101
7/17/201222.9022.9022.3522.5441,951
7/16/201222.9322.9322.6922.7214,298
7/13/201222.8123.0422.8122.9815,272
7/12/201222.7822.8322.4022.83114,500
7/11/201223.3823.4822.9223.0118,483
7/10/201224.2224.2223.4723.5611,119
7/9/201224.3524.3523.9023.9526,891
7/6/201225.0725.0724.2624.4251,124
7/5/201225.3125.4225.1725.33112,181
7/3/201224.9725.3724.9325.3729,327
7/2/201225.0425.0424.7624.9599,549
6/29/201224.8225.0624.7825.0610,485
6/28/201224.4024.4023.7924.0621,103
6/27/201224.5124.5924.4624.5711,216
6/26/201224.1324.3424.0624.263,307
6/25/201224.4324.4323.9824.107,811
6/22/201224.5224.7524.4224.756,704
6/21/201224.7524.8524.2024.2325,468
6/20/201225.0525.1724.9325.103,430
6/19/201224.9325.1624.9325.0218,513
6/18/201224.4024.8924.3924.8822,489
6/15/201224.1824.6324.1824.6328,381
6/14/201223.9824.1923.8224.1130,968
6/13/201224.2624.4023.9323.975,410
6/12/201223.9824.3223.8924.306,329
6/11/201224.8024.8023.8823.886,201
6/8/201224.3324.5724.1524.5710,230
6/7/201224.8624.8624.3524.3817,433
6/6/201223.9824.5323.9824.5313,870
6/5/201223.1523.7523.0423.717,482
6/4/201223.2623.5422.9523.25116,158
6/1/201223.8723.8723.2823.2864,240
5/31/201224.0924.4123.8424.328,856
5/30/201224.3624.3924.1924.3444,328
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center