PowerShares ETF Shs Dynamic Networking Portfolio $32.25

down -0.03


29/7/2014 04:00 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
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
11/30/201124.6725.3524.6725.3428,146
11/29/201124.3424.3923.9924.0658,788
11/28/201123.9524.3923.9524.33187,072
11/25/201123.3723.6523.2723.2775,098
11/23/201123.9323.9323.3923.4241,124
11/22/201124.2324.3823.9424.1539,373
11/21/201124.4224.4223.9524.2133,363
11/18/201125.3425.3424.7424.7451,248
11/17/201125.7225.7224.8925.1132,017
11/16/201125.7326.2925.6525.7549,063
11/15/201125.5326.1725.4226.0251,308
11/14/201125.4125.9025.4125.5523,235
11/11/201125.2425.7225.2425.6113,895
11/10/201125.0425.1124.6824.9215,962
11/9/201125.4325.4324.7524.8454,794
11/8/201125.7925.9825.4225.97222,877
11/7/201125.6425.7425.1525.6326,208
11/4/201125.3825.7125.2525.6437,562
11/3/201125.0025.6624.9125.6255,941
11/2/201124.6224.9224.5124.8621,201
11/1/201124.1124.5523.9124.2566,044
10/31/201125.2925.4124.9524.98103,044
10/28/201125.1525.6825.1125.6235,425
10/27/201124.9325.6424.8525.3848,885
10/26/201123.9724.1523.4024.0140,030
10/25/201124.1224.1923.6823.73125,833
10/24/201123.3824.2323.3824.20116,456
10/21/201123.2223.3723.1123.3356,906
10/20/201122.7923.1522.6323.0841,304
10/19/201123.4623.4622.8222.8219,295
10/18/201122.7323.5422.3723.3738,326
10/17/201123.2523.2522.6522.6527,986
10/14/201123.1123.4023.0823.4014,249
10/13/201122.5722.8222.4822.7937,427
10/12/201122.9422.9722.6622.7147,688
10/11/201122.5922.7922.4722.7215,877
10/10/201122.4122.8122.3722.6619,469
Trading Center