PowerShares ETF Shs Dynamic Networking Portfolio $32.71

up +0.10


29/8/2014 09:41 AM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
5/29/201224.6324.8624.5324.7228,267
5/25/201224.3324.4824.3224.4010,520
5/24/201225.0525.0524.1924.3512,117
5/23/201224.5325.0724.4625.0217,549
5/22/201224.8225.0724.8224.9416,946
5/21/201224.1724.9023.8924.8911,883
5/18/201224.6424.6424.0924.1019,126
5/17/201225.0225.0424.4824.4831,466
5/16/201225.4725.5025.0025.037,607
5/15/201225.3925.7725.3625.4132,997
5/14/201225.3625.4625.2425.2430,406
5/11/201225.4525.8325.2725.6042,782
5/10/201226.2526.2525.4425.5057,422
5/9/201225.7926.2425.6226.1532,327
5/8/201226.1426.1725.6426.1425,033
5/7/201226.5026.5126.3426.376,749
5/4/201226.7126.7226.4526.5212,848
5/3/201227.7927.7927.2227.2912,133
5/2/201227.6227.8527.5127.845,420
5/1/201227.6928.1127.6527.8513,747
4/30/201227.6227.7427.6027.6912,008
4/27/201227.7027.8727.5327.8318,323
4/26/201227.0827.7127.0827.6332,732
4/25/201226.7926.8626.6426.8532,508
4/24/201226.3626.4326.0626.2942,336
4/23/201226.5426.5426.1126.3523,055
4/20/201227.2327.2526.8526.85121,740
4/19/201227.4027.8927.1027.31279,035
4/18/201227.4427.4427.2027.33162,019
4/17/201227.0827.6827.0827.605,262
4/16/201227.1827.3226.7826.9222,215
4/13/201227.3027.3627.0627.0616,476
4/12/201227.0027.4527.0027.3832,289
4/11/201226.7627.0826.7026.9096,335
4/10/201227.4027.4326.7426.7424,662
4/9/201227.5127.5427.3527.4444,043
Trading Center