$34.07 0.00 (%) PowerShares ETF Shs Dynamic Networking Portfolio - NYSEARCA

Aug. 28, 2015 | 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
4/5/201325.1725.1724.7725.146,309
4/4/201325.7325.9025.6825.9030,315
4/3/201326.0626.1025.7625.7616,335
4/2/201326.4126.4126.0326.033,854
4/1/201326.6126.6626.1426.142,988
3/28/201326.4626.6126.4626.6142,378
3/27/201326.3826.5526.2526.532,951
3/26/201326.4726.6226.4126.4710,669
3/25/201326.5926.6026.3926.459,245
3/22/201326.6626.6826.5126.5634,665
3/21/201326.8726.9126.6926.722,558
3/20/201326.9127.1326.9127.083,384
3/19/201327.1327.1426.6026.692,728
3/18/201326.9127.1926.9127.0314,669
3/15/201327.2427.3227.1727.1913,605
3/14/201327.3027.3727.2427.374,440
3/13/201327.1427.1727.1127.112,098
3/12/201326.8627.0926.8626.934,754
3/11/201326.9327.0726.9027.019,298
3/8/201327.0127.0126.8126.939,402
3/7/201326.8926.9426.8526.916,571
3/6/201326.4326.6426.4326.605,992
3/5/201326.3626.5426.3626.398,070
3/4/201325.9226.0725.9226.052,870
3/1/201325.9726.2125.8626.098,654
2/28/201326.0826.2726.0826.2015,892
2/27/201325.8526.3025.8526.214,332
2/26/201326.0026.1125.7825.843,548
2/25/201326.4026.4426.0226.029,060
2/22/201325.9226.3825.9226.3417,801
2/21/201325.7925.8625.5525.643,240
2/20/201326.4726.5226.1126.116,184
2/19/201326.2226.5526.0926.5510,602
2/15/201326.2926.3226.1126.133,000
2/14/201326.0326.3326.0326.3315,413
2/13/201326.2026.2125.9926.116,255
2/12/201326.1826.4926.1826.411,409
2/11/201326.3226.3525.4026.2812,451
2/8/201326.0426.3426.0426.323,294
2/7/201326.3326.3926.1026.217,356
2/6/201326.2126.3826.1826.3211,867
2/5/201326.1126.3926.1126.2931,741
2/4/201326.1626.3826.0526.056,242
2/1/201326.3026.4026.3026.343,797
1/31/201326.1126.2926.1126.2112,451
1/30/201326.0826.1025.8025.8015,548
1/29/201326.4526.4526.0626.1211,289
1/28/201326.9427.0826.9126.927,629
1/25/201326.9526.9726.8026.9218,257
1/24/201326.3626.7526.3626.513,219
1/23/201326.2126.3426.1726.345,265
1/22/201326.1526.2826.0926.163,958
1/18/201326.2926.3326.2726.273,098
1/17/201326.5026.5026.3626.3811,015
1/16/201326.1326.3626.1326.354,187
1/15/201325.9626.1525.9526.151,985
1/14/201326.0226.0325.9025.948,065
1/11/201325.7525.9925.7525.997,386
1/10/201325.7225.8025.6125.799,185
1/9/201325.5025.7625.5025.711,855
1/8/201325.5325.5625.3225.5134,668
1/7/201325.8725.8725.6425.722,451
1/4/201325.7825.9225.7225.922,100
1/3/201326.2726.2725.6825.725,912
1/2/201325.9326.2625.9326.2310,664
12/31/201224.9025.4124.9025.3310,040
12/28/201224.9925.1624.9224.986,050
12/27/201224.8925.2124.7625.219,289
12/26/201225.3225.3225.1825.253,058
12/24/201225.2825.2825.1625.262,794
12/21/201225.2325.3424.5025.2615,013
12/20/201225.3925.5125.3925.515,617
12/19/201225.4325.6225.4325.4517,216
12/18/201225.0825.3525.0825.357,263
12/17/201224.7024.9024.6024.9024,843
12/14/201224.5824.7824.5824.665,969
12/13/201224.8224.8224.5924.703,548
12/12/201224.9825.0624.6624.70164,381
12/11/201224.7924.9724.7724.837,112
12/10/201224.5024.6924.5024.679,897
12/7/201224.3524.3624.1524.355,580
12/6/201224.1624.3424.1624.349,097
12/5/201224.2424.2723.9924.235,610
12/4/201224.2224.3224.1124.287,459
12/3/201224.4624.4624.1824.2810,435
11/30/201224.5024.5124.3424.4323,259
11/29/201224.0624.4624.0624.3712,172
11/28/201223.4823.8923.4323.885,669
11/27/201223.7423.8623.6923.736,457
11/26/201223.6223.7423.5323.718,945
11/23/201223.4823.6423.4723.646,361
11/21/201223.0423.3023.0423.3014,761
11/20/201223.0823.1122.8923.008,029
11/19/201222.9223.1222.9223.1214,372
11/16/201222.9022.9022.5022.8511,711
11/15/201222.8722.9622.6122.8618,759
11/14/201223.2123.4222.8822.8843,794
11/13/201223.1023.2422.9922.998,619
11/12/201223.3123.3623.1723.2410,574
11/9/201223.2223.4423.2223.287,378
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!