POWERSHARES DYNAMIC NETWORKING $25.94

down -0.13


20/5/2013 04:20 PM  |  NYSEARCA : PXQ  |  Industries :
Type:

PXQ historical data

Date Open High Low Close Volume
8/5/2010 20.68 20.73 20.55 20.63 740
8/4/2010 20.66 20.81 20.56 20.78 427
8/3/2010 20.64 20.69 20.48 20.54 479
8/2/2010 20.63 20.70 20.49 20.64 1817
7/30/2010 20.19 20.43 20.07 20.35 259
7/29/2010 20.64 20.66 20.21 20.47 468
7/28/2010 20.92 20.95 20.51 20.60 436
7/27/2010 21.37 21.37 20.90 20.96 475
7/26/2010 20.80 21.14 20.68 21.14 5744
7/23/2010 20.35 20.80 20.35 20.80 219
7/22/2010 20.29 20.57 20.29 20.56 1860
7/21/2010 20.52 20.52 19.90 19.92 81
7/20/2010 19.84 20.24 19.63 20.24 231
7/19/2010 20.07 20.17 19.97 20.11 53
7/16/2010 20.45 20.45 19.85 19.92 488
7/15/2010 20.52 20.56 20.24 20.56 93
7/14/2010 20.32 20.70 20.32 20.57 320
7/13/2010 19.85 20.33 19.84 20.27 2302
7/12/2010 19.48 19.67 19.36 19.57 173
7/9/2010 19.35 19.53 19.35 19.53 70
7/8/2010 19.35 19.44 19.17 19.35 38
7/7/2010 18.40 19.20 18.40 19.20 74
7/6/2010 18.44 18.80 18.21 18.34 684
7/2/2010 18.38 18.43 18.19 18.42 558
7/1/2010 18.26 18.39 17.86 18.37 2883
6/30/2010 18.52 18.68 18.25 18.30 801
6/29/2010 19.03 19.03 18.45 18.56 550
6/28/2010 19.22 19.51 19.17 19.36 276
6/25/2010 19.23 19.34 18.99 19.29 140
6/24/2010 19.60 19.60 19.18 19.21 112
6/23/2010 19.64 19.76 19.50 19.68 177
6/22/2010 20.10 20.13 19.67 19.67 60
6/21/2010 20.39 20.43 19.86 19.93 392
6/18/2010 20.13 20.18 20.05 20.11 117
6/17/2010 20.03 20.10 19.90 19.99 93
6/16/2010 19.99 20.18 19.92 20.06 606
6/15/2010 19.53 20.12 19.53 20.10 155
6/14/2010 19.70 19.79 19.42 19.42 80
6/11/2010 19.14 19.49 19.14 19.49 38
6/10/2010 19.05 19.14 18.97 19.14 85
6/9/2010 18.87 19.16 18.66 18.73 172
6/8/2010 18.80 18.87 18.46 18.76 525
6/7/2010 19.34 19.44 18.87 18.87 148
6/4/2010 19.72 19.85 19.25 19.25 115
6/3/2010 19.84 20.19 19.84 20.19 245
6/2/2010 19.21 19.69 19.10 19.69 271
6/1/2010 19.67 19.82 19.14 19.14 331
5/28/2010 19.82 20.03 19.71 19.96 1837
5/27/2010 19.71 20.12 19.69 20.12 633
5/26/2010 19.66 19.82 19.26 19.28 192
5/25/2010 18.74 19.28 18.43 19.28 900
5/24/2010 19.27 19.52 19.20 19.20 243
5/21/2010 18.51 19.42 18.51 19.24 748
5/20/2010 19.22 19.25 18.72 18.99 554
5/19/2010 19.76 19.79 19.35 19.65 167
5/18/2010 20.35 20.43 19.71 19.84 233
5/17/2010 20.08 20.28 19.71 20.15 308
5/14/2010 20.25 20.25 19.83 20.04 176
5/13/2010 20.80 21.00 20.47 20.55 240
5/12/2010 20.57 20.92 20.54 20.91 426
5/11/2010 20.11 20.65 20.08 20.34 290
5/10/2010 19.79 20.38 19.79 20.08 217
5/7/2010 19.64 19.74 18.73 19.16 1143
5/6/2010 20.53 20.61 15.89 19.80 1696
5/5/2010 20.53 20.80 20.25 20.65 409
5/4/2010 21.12 21.12 20.64 20.77 675
5/3/2010 21.22 21.56 21.22 21.51 231
4/30/2010 21.61 21.68 21.09 21.12 509
4/29/2010 21.39 21.61 21.28 21.60 634
4/28/2010 21.53 21.57 21.19 21.37 612
4/27/2010 21.93 21.93 21.32 21.38 636
4/26/2010 21.96 22.13 21.96 22.06 676
4/23/2010 21.93 21.98 21.73 21.93 441
4/22/2010 21.63 21.92 21.35 21.91 373
4/21/2010 21.86 21.93 21.70 21.89 308
4/20/2010 21.52 21.85 21.48 21.83 492
4/19/2010 21.46 21.50 20.99 21.35 363
4/16/2010 21.80 21.82 21.36 21.52 382
4/15/2010 21.84 21.91 21.73 21.84 232
4/14/2010 21.42 21.85 21.42 21.85 432
4/13/2010 21.23 21.29 21.15 21.27 148
4/12/2010 21.17 21.30 21.17 21.23 134
4/9/2010 20.96 21.15 20.89 21.15 1486
4/8/2010 20.98 20.98 20.80 20.98 322
4/7/2010 21.12 21.25 21.05 21.16 641
4/6/2010 20.99 21.19 20.91 21.16 2751
4/5/2010 20.69 21.03 20.69 21.03 385
4/1/2010 20.81 20.90 20.46 20.61 411
3/31/2010 20.65 20.79 20.58 20.58 242
3/30/2010 20.67 20.79 20.51 20.72 318
3/29/2010 20.69 20.74 20.60 20.66 378
3/26/2010 20.80 20.86 20.52 20.56 408
3/25/2010 21.03 21.11 20.69 20.69 342
3/24/2010 20.95 20.95 20.75 20.75 361
3/23/2010 20.75 20.97 20.63 20.96 759
3/22/2010 20.38 20.70 20.31 20.66 833
3/19/2010 20.70 20.75 20.40 20.46 540
3/18/2010 20.86 20.86 20.72 20.76 240
3/17/2010 20.72 20.86 20.68 20.80 415
3/16/2010 20.59 20.73 20.46 20.73 456
Marketplace
Trading Center