$33.82 0.00 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Nov. 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center