$33.64 +0.21 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Dec. 17, 2014 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center