PowerShares NASDAQ Internet Portfolio Historical Stock Prices

PNQI 
$68.2856
*  
1.3644
1.96%
Get PNQI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PNQI now
Exchange: NASDAQ

Community Rating:
View:    PNQI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  69.18  69.18  67.66  68.2856 46,066
09/19/2014 69.8 70.16 69.05 69.65 30,430
09/18/2014 69.29 69.87 69.29 69.86 40,615
09/17/2014 69.3 69.78 69.048 69.22 28,753
09/16/2014 68.27 69.51 68.11 69.42 32,529
09/15/2014 70.05 70.05 68.05 68.5799 38,700
09/12/2014 70.04 70.2 69.78 70.09 32,575
09/11/2014 69.65 70.05 69.35 69.98 46,904
09/10/2014 69.74 69.983 69.5 69.86 11,295
09/09/2014 71.08 71.08 69.44 69.69 21,704
09/08/2014 70.56 71.09 70.55 70.98 22,339
09/05/2014 70.38 70.7 70.04 70.7 12,710
09/04/2014 70.64 71.105 70.13 70.2 19,226
09/03/2014 70.94 71.18 70.13 70.28 18,275
09/02/2014 69.95 70.73 69.95 70.73 40,557
08/29/2014 69.53 69.95 69.315 69.75 92,127
08/28/2014 69.52 69.672 69.27 69.385 9,514
08/27/2014 70.51 70.51 69.7711 69.82 19,891
08/26/2014 70.29 70.6299 70.0101 70.37 56,332
08/25/2014 70.49 70.84 70 70.1401 16,832
08/22/2014 70.01 70.3399 69.75 70.3 10,771
08/21/2014 70.14 70.39 69.94 70.09 12,319
08/20/2014 70.14 70.263 69.83 70.08 37,804
08/19/2014 70.18 70.4 70.11 70.39 48,081
08/18/2014 69.8 70.15 69.6 70.02 25,846
08/15/2014 69.44 69.6399 68.5333 69.12 16,711
08/14/2014 69.4 69.4 68.8701 69.32 21,443
08/13/2014 68.67 69.24 68.4301 69.06 15,273
08/12/2014 68.82 68.82 67.8 68.08 18,512
08/11/2014 68.3 68.86 68.04 68.68 51,241
08/08/2014 67.92 68.082 67.51 68.08 9,910
08/07/2014 68.07 68.11 67.379 67.82 120,808
08/06/2014 66.9 67.9099 66.65 67.46 21,064
08/05/2014 68.1 68.2225 67.041 67.51 14,920
08/04/2014 67.31 68.64 67.31 68.53 33,405
08/01/2014 67.72 68.0399 66.541 67.35 223,247
07/31/2014 68.64 68.7894 67.5601 67.95 108,282
07/30/2014 69.09 69.36 68.72 69.36 34,994
07/29/2014 69.26 69.26 68.52 68.74 12,980
07/28/2014 69 69.27 68.261 69.035 16,401
07/25/2014 68.84 69.01 68.52 69.01 25,836
07/24/2014 68.78 69.54 68.61 69.31 60,442
07/23/2014 68.22 68.575 68.022 68.39 24,735
07/22/2014 67.91 68.3 67.7521 68.16 11,784
07/21/2014 67.34 67.81 67.18 67.73 38,123
07/18/2014 66.71 67.51 66.2801 67.5 22,601
07/17/2014 66.9 67.29 65.79 65.96 68,939
07/16/2014 68.01 68.01 67.2 67.34 12,633
07/15/2014 68.03 68.03 67.013 67.62 35,650
07/14/2014 67.57 68.238 67.55 67.87 56,404
07/11/2014 66.63 67.42 66.61 67.14 50,118
07/10/2014 65.67 66.864 65.34 66.49 29,191
07/09/2014 66.6 67.11 66.12 67.04 38,091
07/08/2014 68.14 68.59 65.68 66.35 66,498
07/07/2014 69.47 69.47 68.29 68.34 32,489
07/03/2014 69.21 69.47 69.04 69.47 23,535
07/02/2014 69.48 69.6599 68.84 69.01 37,041
07/01/2014 68.46 69.37 68.32 69.27 45,020
06/30/2014 68.02 68.44 67.96 68.02 60,825
06/27/2014 67.5 68.0499 67.5 67.89 21,039
06/26/2014 67.85 67.92 67.3418 67.79 24,164
06/25/2014 66.65 67.9 66.4301 67.73 22,805
06/24/2014 67.02 67.9 66.6401 66.93 69,645
06/23/2014 66.43 67.09 66.3635 67.08 24,889
06/20/2014 66.92 66.92 66 66.42 23,827
06/19/2014 67.36 67.36 66.41 66.8 23,384
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?