POWERSHARES DYNAMIC NETWORKING $26.38

up +0.23


17/6/2013 04:17 PM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
1/25/2011 26.06 26.12 25.59 25.82 1417
1/24/2011 26.30 26.38 25.91 26.31 1592
1/21/2011 26.52 26.58 26.23 26.23 874
1/20/2011 26.77 26.84 25.91 26.25 2914
1/19/2011 28.15 28.18 27.16 27.22 1842
1/18/2011 28.23 28.23 27.80 28.09 1473
1/14/2011 28.08 28.09 27.80 28.09 914
1/13/2011 28.06 28.06 27.77 27.88 1207
1/12/2011 27.88 27.89 27.60 27.87 2359
1/11/2011 27.64 27.64 27.34 27.55 4648
1/10/2011 27.21 27.47 26.88 27.39 1933
1/7/2011 27.57 27.57 26.83 27.18 1632
1/6/2011 27.41 27.55 27.13 27.44 2919
1/5/2011 26.82 27.28 26.62 27.18 1109
1/4/2011 26.97 27.02 26.29 26.71 1854
1/3/2011 26.60 27.16 26.60 26.89 2599
12/31/2010 26.60 26.60 26.37 26.46 845
12/30/2010 26.59 26.60 26.46 26.53 788
12/29/2010 26.58 26.58 26.38 26.53 509
12/28/2010 26.64 26.71 26.33 26.44 326
12/27/2010 26.49 26.68 26.25 26.62 604
12/23/2010 26.55 26.64 26.36 26.43 609
12/22/2010 26.68 26.73 26.43 26.55 499
12/21/2010 26.58 26.69 26.47 26.66 605
12/20/2010 26.62 26.62 26.24 26.43 496
12/17/2010 26.47 26.48 26.25 26.40 325
12/16/2010 26.03 26.41 25.91 26.38 1448
12/15/2010 26.08 26.27 25.85 25.93 3170
12/14/2010 26.24 26.30 25.92 26.00 333
12/13/2010 26.75 26.75 26.19 26.22 947
12/10/2010 26.16 26.50 26.12 26.48 1087
12/9/2010 25.99 26.14 25.91 26.06 1158
12/8/2010 25.75 25.90 25.64 25.88 562
12/7/2010 26.02 26.09 25.70 25.70 2243
12/6/2010 25.79 25.85 25.57 25.77 368
12/3/2010 25.36 25.79 25.32 25.76 813
12/2/2010 25.31 25.55 25.23 25.52 399
12/1/2010 24.89 25.25 24.89 25.20 1512
11/30/2010 24.53 24.73 24.34 24.62 486
11/29/2010 24.93 24.93 24.48 24.74 1797
11/26/2010 25.05 25.11 24.88 25.02 279
11/24/2010 24.74 25.14 24.74 25.10 652
11/23/2010 24.76 24.78 24.37 24.49 259
11/22/2010 24.64 25.00 24.50 25.00 541
11/19/2010 24.26 24.67 24.26 24.64 239
11/18/2010 24.01 24.42 24.01 24.28 874
11/17/2010 23.67 23.90 23.58 23.74 252
11/16/2010 23.99 24.00 23.50 23.68 589
11/15/2010 24.66 24.66 24.15 24.15 591
11/12/2010 24.50 24.83 24.27 24.47 346
11/11/2010 24.48 24.72 24.17 24.61 662
11/10/2010 24.87 25.06 24.59 25.06 272
11/9/2010 25.13 25.13 24.67 24.67 539
11/8/2010 24.89 25.07 24.85 24.98 917
11/5/2010 24.87 24.91 24.70 24.88 453
11/4/2010 24.67 24.77 24.58 24.70 703
11/3/2010 24.19 24.35 24.00 24.35 524
11/2/2010 23.94 24.22 23.88 24.18 166
11/1/2010 24.18 24.22 23.60 23.72 1160
10/29/2010 23.81 23.91 23.70 23.87 303
10/28/2010 24.02 24.03 23.55 23.75 410
10/27/2010 23.49 23.89 23.49 23.88 529
10/26/2010 23.39 23.56 23.18 23.48 341
10/25/2010 23.36 23.64 23.31 23.55 913
10/22/2010 22.34 22.93 22.34 22.93 429
10/21/2010 22.30 22.34 21.88 22.14 168
10/20/2010 22.07 22.28 21.98 22.13 275
10/19/2010 22.31 22.50 21.83 21.99 415
10/18/2010 22.87 22.94 22.71 22.83 433
10/15/2010 23.00 23.07 22.70 22.90 251
10/14/2010 22.99 23.04 22.64 22.77 2069
10/13/2010 22.81 23.04 22.76 22.98 312
10/12/2010 22.28 22.74 22.16 22.65 147
10/11/2010 22.44 22.59 22.31 22.31 512
10/8/2010 22.36 22.56 22.00 22.49 699
10/7/2010 22.53 22.53 22.06 22.35 450
10/6/2010 23.42 23.42 22.33 22.42 1346
10/5/2010 22.95 23.45 22.95 23.41 578
10/4/2010 22.96 22.99 22.45 22.76 601
10/1/2010 23.20 23.20 22.77 22.96 1171
9/30/2010 23.47 23.60 22.88 23.00 536
9/29/2010 23.33 23.48 23.23 23.34 314
9/28/2010 23.25 23.39 22.77 23.37 657
9/27/2010 23.17 23.30 22.99 23.13 468
9/24/2010 22.75 23.14 22.75 23.14 722
9/23/2010 22.27 22.80 22.15 22.52 1136
9/22/2010 22.87 22.91 22.35 22.46 970
9/21/2010 23.12 23.12 22.82 22.88 753
9/20/2010 22.63 23.01 22.46 22.98 466
9/17/2010 22.40 22.53 22.16 22.49 743
9/16/2010 22.17 22.31 22.11 22.30 175
9/15/2010 22.06 22.29 22.01 22.23 138
9/14/2010 22.01 22.41 21.93 22.22 373
9/13/2010 21.54 22.12 21.54 22.08 617
9/10/2010 21.34 21.40 21.14 21.34 85
9/9/2010 21.50 21.57 21.19 21.30 405
9/8/2010 21.13 21.44 21.11 21.31 372
9/7/2010 21.25 21.25 20.98 20.99 94
9/3/2010 21.13 21.35 21.10 21.30 303
9/2/2010 20.65 20.87 20.65 20.83 203
Marketplace
Trading Center