$35.00 +0.58 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Dec. 19, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
12/19/201225.4325.6225.4325.4517,216
12/18/201225.0825.3525.0825.357,263
12/17/201224.7024.9024.6024.9024,843
12/14/201224.5824.7824.5824.665,969
12/13/201224.8224.8224.5924.703,548
12/12/201224.9825.0624.6624.70164,381
12/11/201224.7924.9724.7724.837,112
12/10/201224.5024.6924.5024.679,897
12/7/201224.3524.3624.1524.355,580
12/6/201224.1624.3424.1624.349,097
12/5/201224.2424.2723.9924.235,610
12/4/201224.2224.3224.1124.287,459
12/3/201224.4624.4624.1824.2810,435
11/30/201224.5024.5124.3424.4323,259
11/29/201224.0624.4624.0624.3712,172
11/28/201223.4823.8923.4323.885,669
11/27/201223.7423.8623.6923.736,457
11/26/201223.6223.7423.5323.718,945
11/23/201223.4823.6423.4723.646,361
11/21/201223.0423.3023.0423.3014,761
11/20/201223.0823.1122.8923.008,029
11/19/201222.9223.1222.9223.1214,372
11/16/201222.9022.9022.5022.8511,711
11/15/201222.8722.9622.6122.8618,759
11/14/201223.2123.4222.8822.8843,794
11/13/201223.1023.2422.9922.998,619
11/12/201223.3123.3623.1723.2410,574
11/9/201223.2223.4423.2223.287,378
11/8/201223.5423.5923.2523.266,083
11/7/201223.7423.8223.4023.5211,404
11/6/201223.6523.8623.6523.73134,893
11/5/201223.4023.4323.3623.43783
11/2/201223.5323.5323.2223.229,788
11/1/201223.2523.7223.2523.7215,321
10/31/201223.1923.1922.9223.0715,254
10/26/201222.7223.0322.7222.894,800
10/25/201223.0323.0322.5722.726,611
10/24/201223.3523.3522.8322.919,975
10/23/201223.0223.2522.8623.2511,315
10/22/201223.1923.3323.0623.166,981
10/19/201223.6323.6323.1623.215,724
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center