PowerShares ETF Shs Dynamic Networking Portfolio $33.49

up +0.29


18/9/2014 02:58 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
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
4/5/201228.0028.0327.8627.995,529
4/4/201228.3328.3327.9028.1419,301
4/3/201228.8028.8928.4228.5816,303
4/2/201228.5128.8528.3728.7826,192
3/30/201228.7328.7328.4528.587,977
3/29/201228.3828.6628.1828.6137,358
3/28/201228.7028.7928.2628.4515,079
3/27/201228.7228.9528.7128.719,981
3/26/201228.3528.7228.3528.7218,340
3/23/201227.9028.1927.7628.19123,755
3/22/201227.9928.0527.8227.9822,548
3/21/201228.0728.3128.0728.1611,449
3/20/201228.0828.0827.8328.0325,064
3/19/201228.0028.3828.0028.2648,475
3/16/201228.0828.1128.0028.03123,086
3/15/201228.0528.2227.8828.1719,343
3/14/201228.3228.3427.9027.9731,401
3/13/201227.8828.3427.8828.3434,848
3/12/201227.7427.8627.5427.6814,210
3/9/201227.5427.9327.5227.8216,882
3/8/201227.3227.5327.2827.4613,861
3/7/201226.8727.1726.8727.1118,532
3/6/201226.9226.9826.6626.8295,327
3/5/201227.5427.5527.2627.3588,300
3/2/201227.8428.0127.5427.6624,052
3/1/201227.6928.0927.6727.9124,395
2/29/201228.2828.4527.7027.7333,984
2/28/201228.4028.4528.1028.2446,610
2/27/201228.2828.5627.9528.4075,366
2/24/201228.4928.6428.4328.5493,094
2/23/201228.1828.4927.9228.4614,670
2/22/201228.3228.4628.1928.1918,888
2/21/201228.4428.5928.0828.2447,857
2/17/201228.6428.7128.4428.5053,467
2/16/201228.0628.5028.0228.4935,335
2/15/201228.0628.3627.9428.0139,978
2/14/201227.8127.9227.7227.9048,750
2/13/201227.9327.9927.7227.9526,882
2/10/201227.7827.8427.6027.6721,961
2/9/201228.0828.0827.7828.06107,537
2/8/201228.0728.1927.8328.0135,714
2/7/201227.9028.2327.7228.1076,465
2/6/201227.8527.9527.7527.9120,426
2/3/201227.4827.9827.4827.9281,988
2/2/201227.2227.3727.1927.2532,855
2/1/201226.9127.4126.8227.19104,406
1/31/201226.7926.8826.5426.7669,743
1/30/201226.6926.7726.4326.6551,652
1/27/201226.6626.9326.5526.9225,909
1/26/201227.2027.4126.8527.0419,847
1/25/201227.2027.2026.9327.1149,374
1/24/201226.7527.2726.6927.2123,143
1/23/201226.9427.1226.6426.8122,875
1/20/201226.8627.0026.8526.9422,670
1/19/201226.5026.9926.5026.9369,402
1/18/201225.6126.1425.6126.1451,956
1/17/201225.5525.5825.3525.4352,598
1/13/201225.3225.4025.0525.3115,252
1/12/201225.4425.5425.2025.5315,169
1/11/201225.1625.3925.1325.3682,744
1/10/201225.2525.4125.1125.1218,816
1/9/201224.5525.0424.5524.9615,558
1/6/201224.5624.6224.3924.529,996
1/5/201224.2024.5524.1024.4928,824
1/4/201224.4224.4224.0324.3215,400
1/3/201224.7724.9924.5024.5949,556
12/30/201124.3624.4624.2924.2939,277
12/29/201124.1424.4824.1424.4222,626
12/28/201124.5024.5524.1824.1865,743
12/27/201124.5324.7624.4624.6226,707
12/23/201124.3324.5524.3224.5318,802
12/22/201123.9024.3723.9024.3317,191
12/21/201124.4224.4223.4123.7823,960
12/20/201123.8424.5723.8424.5320,923
12/19/201124.0824.2023.4923.4917,980
12/16/201123.8824.3723.8823.9816,925
12/15/201124.1224.1223.7423.78298,028
12/14/201124.2624.2923.6623.84221,742
12/13/201125.3425.3424.3624.428,902
12/12/201125.3225.3224.7725.0629,431
12/9/201124.9025.6224.9025.5541,231
12/8/201125.1225.1524.5324.5422,979
12/7/201125.3125.3124.8525.1916,699
12/6/201125.5925.5925.2325.3325,513
12/5/201125.3525.7925.3525.5214,286
12/2/201125.3725.4525.0125.017,526
12/1/201125.3425.4025.0125.06125,315
Trading Center