PowerShares ETF Shs Dynamic Networking Portfolio $32.24

up +0.12


24/7/2014 10:54 AM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
8/15/201122.5722.9622.4722.9631,378
8/12/201122.4522.7022.2422.4039,087
8/11/201121.3022.5621.3022.2665,375
8/10/201121.7121.9321.0621.0758,718
8/9/201121.6122.0820.5622.08126,521
8/8/201121.6222.0820.8720.87179,837
8/5/201123.3923.5022.0222.69156,745
8/4/201124.1324.3323.1823.22204,198
8/3/201124.2024.5923.7424.59122,677
8/2/201124.8225.1324.2424.24143,101
8/1/201125.6025.6324.7725.0144,584
7/29/201125.1225.5124.7725.1972,507
7/28/201125.3725.9125.2625.54250,448
7/27/201126.3626.3625.2525.31264,134
7/26/201126.8026.8526.6426.72115,402
7/25/201126.9127.1626.7926.8570,562
7/22/201126.9127.3326.9127.2335,578
7/21/201127.3327.4226.8826.91268,004
7/20/201128.0928.0927.2727.41129,685
7/19/201127.6928.3727.6928.3737,724
7/18/201127.6827.7627.2827.4625,445
7/15/201127.7427.7927.4327.7524,234
7/14/201128.1728.3027.4327.5247,962
7/13/201128.2528.5728.0928.1526,527
7/12/201128.6528.6728.0628.1026,118
7/11/201129.0829.2428.6028.7138,752
7/8/201129.0629.3428.8929.3424,400
7/7/201129.3129.5529.2029.38134,530
7/6/201128.7029.0028.6228.9624,682
7/5/201128.6928.7528.4728.7534,233
7/1/201128.0028.6328.0028.6322,114
6/30/201128.0028.3328.0028.2843,010
6/29/201128.1328.1327.8127.9244,881
6/28/201127.5627.9827.5627.8916,406
6/27/201127.0227.5126.8727.4513,816
6/24/201127.3127.3526.9427.0520,227
6/23/201126.5627.3526.4327.3593,064
6/22/201126.9027.1926.8926.9023,077
6/21/201126.3227.1126.3227.05171,986
6/20/201125.9426.1925.9426.1641,120
6/17/201126.3826.3825.9826.0439,563
6/16/201126.2426.4025.7926.1161,701
6/15/201126.7126.9226.2526.2859,792
6/14/201126.6227.1026.6226.94175,650
6/13/201126.5926.8326.3326.3875,030
6/10/201126.7926.7926.2726.3460,895
6/9/201126.8327.1126.8026.9527,469
6/8/201127.2427.2426.7126.82149,090
6/7/201127.1727.5127.0527.3131,880
6/6/201127.4327.5927.0727.08180,031
6/3/201127.6527.9227.4727.5391,773
6/2/201127.9228.2427.9127.9723,599
6/1/201128.5628.8327.9027.9049,601
5/31/201128.7628.7728.3628.7036,357
5/27/201128.2828.5628.2828.4714,542
5/26/201127.7928.3027.7928.2430,565
5/25/201127.4628.0127.3827.8932,105
5/24/201127.9527.9527.5227.52220,513
5/23/201128.1228.1227.7827.8630,269
5/20/201128.5828.7528.3928.5752,799
5/19/201128.5628.6628.3128.5835,808
5/18/201127.8628.5027.8628.4143,604
5/17/201127.9427.9827.6027.9186,565
5/16/201128.4928.7428.0228.02142,271
5/13/201128.9529.0528.5828.61126,551
Trading Center