PowerShares Dynamic Networking $31.72

up +0.35


17/4/2014 06:40 PM  |  NYSEARCA : PXQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
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
1/19/201128.1528.1827.1627.22184,198
1/18/201128.2328.2327.8028.09147,240
1/14/201128.0828.0927.8028.0991,311
1/13/201128.0628.0627.7727.88120,621
1/12/201127.8827.8927.6027.87235,859
1/11/201127.6427.6427.3427.55464,789
1/10/201127.2127.4726.8827.39193,298
1/7/201127.5727.5726.8327.18163,160
1/6/201127.4127.5527.1327.44291,880
1/5/201126.8227.2826.6227.18110,808
1/4/201126.9727.0226.2926.71185,305
1/3/201126.6027.1626.6026.89259,838
12/31/201026.6026.6026.3726.4684,452
12/30/201026.5926.6026.4626.5378,705
12/29/201026.5826.5826.3826.5350,808
12/28/201026.6426.7126.3326.4432,558
12/27/201026.4926.6826.2526.6260,375
12/23/201026.5526.6426.3626.4360,882
12/22/201026.6826.7326.4326.5549,826
12/21/201026.5826.6926.4726.6660,490
12/20/201026.6226.6226.2426.4349,602
12/17/201026.4726.4826.2526.4032,431
12/16/201026.0326.4125.9126.38144,721
12/15/201026.0826.2725.8525.93316,941
12/14/201026.2426.3025.9226.0033,285
12/13/201026.7526.7526.1926.2294,654
12/10/201026.1626.5026.1226.48108,697
12/9/201025.9926.1425.9126.06115,789
12/8/201025.7525.9025.6425.8856,162
12/7/201026.0226.0925.7025.70224,207
12/6/201025.7925.8525.5725.7736,729
12/3/201025.3625.7925.3225.7681,218
12/2/201025.3125.5525.2325.5239,901
12/1/201024.8925.2524.8925.20151,186
11/30/201024.5324.7324.3424.6248,581
11/29/201024.9324.9324.4824.74179,612
11/26/201025.0525.1124.8825.0227,871
11/24/201024.7425.1424.7425.1065,103
11/23/201024.7624.7824.3724.4925,852
11/22/201024.6425.0024.5025.0054,017
11/19/201024.2624.6724.2624.6423,893
11/18/201024.0124.4224.0124.2887,309
11/17/201023.6723.9023.5823.7425,132
11/16/201023.9924.0023.5023.6858,883
11/15/201024.6624.6624.1524.1559,033
11/12/201024.5024.8324.2724.4734,551
11/11/201024.4824.7224.1724.6166,159
11/10/201024.8725.0624.5925.0627,167
11/9/201025.1325.1324.6724.6753,837
11/8/201024.8925.0724.8524.9891,671
11/5/201024.8724.9124.7024.8845,479
11/4/201024.6724.7724.5824.7070,238
11/3/201024.1924.3524.0024.3552,321
11/2/201023.9424.2223.8824.1816,556
11/1/201024.1824.2223.6023.72115,954
10/29/201023.8123.9123.7023.8730,235
10/28/201024.0224.0323.5523.7540,966
10/27/201023.4923.8923.4923.8852,880
10/26/201023.3923.5623.1823.4834,032
10/25/201023.3623.6423.3123.5591,294
10/22/201022.3422.9322.3422.9342,878
10/21/201022.3022.3421.8822.1416,743
10/20/201022.0722.2821.9822.1327,436
10/19/201022.3122.5021.8321.9941,494
10/18/201022.8722.9422.7122.8343,271
10/15/201023.0023.0722.7022.9025,079
10/14/201022.9923.0422.6422.77206,864
10/13/201022.8123.0422.7622.9831,158
10/12/201022.2822.7422.1622.6514,655
10/11/201022.4422.5922.3122.3151,191
10/8/201022.3622.5622.0022.4969,886
10/7/201022.5322.5322.0622.3544,933
10/6/201023.4223.4222.3322.42134,581
10/5/201022.9523.4522.9523.4157,720
10/4/201022.9622.9922.4522.7660,014
10/1/201023.2023.2022.7722.96117,077
9/30/201023.4723.6022.8823.0053,549
9/29/201023.3323.4823.2323.3431,387
9/28/201023.2523.3922.7723.3765,628
9/27/201023.1723.3022.9923.1346,777
9/24/201022.7523.1422.7523.1472,191
9/23/201022.2722.8022.1522.52113,596
9/22/201022.8722.9122.3522.4696,959
9/21/201023.1223.1222.8222.8875,207
9/20/201022.6323.0122.4622.9846,536
9/17/201022.4022.5322.1622.4974,266
9/16/201022.1722.3122.1122.3017,475
Trading Center