$31.50 +0.35 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Oct. 23, 2014 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
10/7/201122.3522.4521.8222.0322,262
10/6/201121.6722.3321.5622.3337,198
10/5/201120.9421.8820.7921.7337,413
10/4/201119.7221.0619.6721.06240,793
10/3/201120.6020.8520.0020.0661,181
9/30/201121.1821.4020.8020.8019,475
9/29/201122.0122.0120.9721.4736,460
9/28/201122.3622.3921.5521.5734,102
9/27/201122.3322.7522.1622.27438,400
9/26/201121.5822.0321.1621.9545,196
9/23/201121.0021.4521.0021.4521,066
9/22/201121.4521.6320.9121.2133,286
9/21/201122.7722.8822.1822.1838,227
9/20/201123.1423.2822.5422.55144,119
9/19/201123.1623.2422.7523.1058,402
9/16/201123.4723.5023.1423.4456,543
9/15/201123.3223.4823.0923.4354,552
9/14/201122.6023.4022.4223.1231,239
9/13/201122.2222.5722.1322.5218,647
9/12/201121.5422.2021.5422.17138,277
9/9/201121.7022.1021.2821.5320,562
9/8/201122.4022.7222.0522.1817,327
9/7/201121.6822.4721.6822.4349,704
9/6/201121.0021.4120.6921.41153,153
9/2/201122.0122.0421.4821.6115,618
9/1/201122.8123.1422.4022.4832,275
8/31/201122.7823.0522.5122.7069,353
8/30/201122.4622.8322.2422.6332,557
8/29/201122.4022.5722.0622.5730,723
8/26/201120.8621.7720.7021.7335,152
8/25/201121.4021.4520.8320.8740,304
8/24/201121.1221.3520.8021.2543,872
8/23/201120.2621.1920.1221.1736,054
8/22/201120.4820.5720.0420.16130,564
8/19/201120.3420.9020.0720.0990,180
8/18/201121.6021.6020.4620.5848,964
8/17/201122.6022.7821.9922.2140,340
8/16/201122.8022.8822.3022.5355,005
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center