PowerShares ETF Shs Dynamic Networking Portfolio $32.83

down 0.00


21/8/2014 03:29 PM  |  NYSEARCA : PXQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
5/12/201128.5629.0228.2828.9546,014
5/11/201129.0629.1428.5528.68109,621
5/10/201128.6029.0528.5729.0258,277
5/9/201128.2628.5928.1428.5336,791
5/6/201128.4028.6328.1628.2417,159
5/5/201127.8728.6127.8428.1846,895
5/4/201128.2028.2727.7528.0545,583
5/3/201128.6828.6828.0628.2558,380
5/2/201129.3029.3028.7028.7347,620
4/29/201129.1829.2929.0629.2158,706
4/28/201128.8829.2028.8729.0161,430
4/27/201128.4828.8028.3428.79107,679
4/26/201128.5528.6728.4428.4757,004
4/25/201128.3928.6028.3628.4828,775
4/21/201128.4228.4728.2028.4762,437
4/20/201127.6328.1027.6328.0854,814
4/19/201127.1227.2026.8527.0918,770
4/18/201127.2627.2626.8327.11352,114
4/15/201127.2527.5627.1627.55143,991
4/14/201127.2827.4227.1427.4028,235
4/13/201127.2727.6627.2427.4230,075
4/12/201127.2427.2426.9027.0146,703
4/11/201127.6427.7127.3627.4345,553
4/8/201127.8427.8827.3827.5334,181
4/7/201127.8327.9927.6727.7517,881
4/6/201127.8228.0427.6727.8467,811
4/5/201127.6027.9727.6027.7441,465
4/4/201127.7427.8727.5127.63116,325
4/1/201128.2528.2527.6227.7055,127
3/31/201127.9528.1027.8828.0755,432
3/30/201127.8828.0127.7127.96277,259
3/29/201127.1827.7327.1327.70215,829
3/28/201127.6327.6327.2427.2637,688
3/25/201127.5227.7327.4627.5262,167
3/24/201127.1227.4927.0227.4446,519
3/23/201126.5627.0626.4726.98171,766
3/22/201127.1227.1226.6126.64147,012
3/21/201126.8727.2326.8627.10145,347
3/18/201126.8726.8726.3426.55189,419
3/17/201126.9827.1126.5326.53188,655
3/16/201126.8427.2826.5026.71122,724
3/15/201126.6327.1726.3627.01356,102
3/14/201127.4227.5627.1827.45120,438
3/11/201127.2127.5927.1127.5648,448
3/10/201127.5927.6627.3227.37152,248
3/9/201128.2028.2027.7128.00131,793
3/8/201128.3628.8228.2028.5844,410
3/7/201128.8229.0628.0128.3859,156
3/4/201128.9028.9928.7028.93110,073
3/3/201128.3428.8928.3428.89100,242
3/2/201127.9328.4027.9328.14107,101
3/1/201128.8028.8027.9028.06208,901
2/28/201129.0329.0828.3528.71169,276
2/25/201128.5128.8128.4028.8184,539
2/24/201127.7028.3227.6928.22174,274
2/23/201128.1828.2427.2527.69208,609
2/22/201128.9428.9428.1528.20222,944
2/18/201129.4329.5029.1129.1790,237
2/17/201129.3429.4829.1529.4095,938
2/16/201129.2829.3329.0429.28144,707
2/15/201129.4929.4929.0429.16103,270
2/14/201129.1829.4629.1329.46172,428
2/11/201128.6629.0828.5929.08190,278
2/10/201128.1728.7827.8628.74168,703
2/9/201128.4128.4128.1028.2150,244
2/8/201128.4128.4128.0728.37177,984
2/7/201128.2928.5828.2028.25158,373
2/4/201127.5528.2027.5128.18207,153
2/3/201127.2627.3526.8327.34339,418
2/2/201126.7827.2426.7827.17147,629
2/1/201126.5226.9226.4926.8497,963
1/31/201126.1126.4126.0526.34262,321
1/28/201126.8526.9426.0326.16340,876
1/27/201126.7226.8626.6426.79103,189
1/26/201125.9226.5125.9226.49114,699
1/25/201126.0626.1225.5925.82141,630
1/24/201126.3026.3825.9126.31159,112
1/21/201126.5226.5826.2326.2387,492
1/20/201126.7726.8425.9126.25291,370
Trading Center