PNQI

PowerShares NASDAQ Internet Portfolio Historical Stock Prices

$64.03
*  
1.60
 negative 
2.56%
Get PNQI Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ

Community Rating:
View:    PNQI Pre-Market
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  63.62  64.03  62.531  64.03 92,931
04/16/2014 63.62 64.03 62.531 64.03 92,931
04/15/2014 62.5 62.6599 60.21 62.43 143,893
04/14/2014 62.27 63.1414 61.5 62.09 92,931
04/11/2014 62.06 63.2296 61.33 61.65 131,603
04/10/2014 65.91 65.91 62.61 62.97 80,569
04/09/2014 64.53 65.9 64.0265 65.68 54,960
04/08/2014 62.66 64.1547 62.66 64.04 70,339
04/07/2014 62.81 63.82 61.3524 62.18 435,968
04/04/2014 66.2 66.2 63.15 63.47 258,274
04/03/2014 67.58 67.8875 65.3 65.87 78,209
04/02/2014 68.1 68.349 67.22 67.44 99,386
04/01/2014 66.42 67.86 66.42 67.81 61,884
03/31/2014 66.21 66.8699 65.86 65.93 250,358
03/28/2014 65.83 66.88 65.4412 65.57 60,631
03/27/2014 66 66.4299 64.4 65.48 232,322
03/26/2014 68.51 68.51 66.03 66.22 154,444
03/25/2014 68.28 68.9899 67.16 67.73 90,482
03/24/2014 70.22 70.29 67.26 68.01 203,667
03/21/2014 71.21 71.266 69.825 69.83 84,179
03/20/2014 70.88 71.2099 70.3 70.44 35,046
03/19/2014 72.03 72.03 70.681 71.09 53,253
03/18/2014 71.62 72 71.3718 72 68,968
03/17/2014 71.17 71.471 70.65 71.25 73,395
03/14/2014 70.4 71.18 70.218 70.46 36,128
03/13/2014 72.93 73.01 70.4036 70.66 109,380
03/12/2014 71.49 72.52 70.78 72.5063 81,280
03/11/2014 73.42 73.44 71.8398 71.9784 62,491
03/10/2014 73.85 73.9475 72.6366 73.21 54,823
03/07/2014 74.75 74.869 73.41 73.815 102,984
03/06/2014 74.5 74.72 74.16 74.46 85,128
03/05/2014 74.03 74.28 73.77 74.28 69,663
03/04/2014 73.25 73.75 72.99 73.72 141,583
03/03/2014 71.53 72.21 71.171 71.93 106,252
02/28/2014 73.53 73.969 71.93 72.86 86,366
02/27/2014 72.8 73.45 72.8 73.27 88,535
02/26/2014 72.32 73.4 72.32 72.58 64,150
02/25/2014 72.08 72.55 71.6401 72.2 95,563
02/24/2014 71.62 72.288 71.24 71.88 61,219
02/21/2014 72.01 72.07 71.2 71.2 62,685
02/20/2014 71.13 71.8399 70.6439 71.71 98,387
02/19/2014 71.7 71.832 70.96 71.12 72,479
02/18/2014 70.76 71.8 70.47 71.684 64,469
02/14/2014 70.86 70.86 70.17 70.6 61,136
02/13/2014 68.95 70.76 68.6386 70.65 135,825
02/12/2014 69.49 69.649 69.19 69.25 143,966
02/11/2014 69.1 69.35 68.4666 69.31 96,258
02/10/2014 68.64 68.95 68.366 68.86 60,543
02/07/2014 67.42 68.7182 67.2601 68.68 90,543
02/06/2014 65.98 66.88 65.98 66.82 29,068
02/05/2014 65.83 66.12 64.801 65.9 168,039
02/04/2014 65.59 66.3699 65.471 66.2775 74,056
02/03/2014 67.45 67.519 64.9314 65.32 151,796
01/31/2014 66.93 67.94 66.1 67.33 54,006
01/30/2014 67.34 68.12 67.0079 67.86 107,748
01/29/2014 66.47 66.5 65.31 65.37 93,847
01/28/2014 65.9 67.3219 65.9 67.27 71,609
01/27/2014 66.99 67.25 64.75 65.52 270,961
01/24/2014 68.15 68.17 66.82 66.83 108,728
01/23/2014 69 69 68.19 68.76 54,393
01/22/2014 69.23 69.35 68.6759 69.27 59,365
01/21/2014 68.85 69.15 68.161 69.15 79,925
01/17/2014 69.06 69.09 68.0415 68.32 142,868
01/16/2014 68.65 69.09 68.3 69.07 109,792
01/15/2014 68.62 68.89 68.2 68.79 145,585
01/14/2014 67.26 68.4 67.131 68.4 47,106
01/13/2014 68.3 68.6275 66.68 66.85 110,743
01/10/2014 68.18 68.305 67.6301 68.22 68,492
01/09/2014 69.69 69.69 67.74 68.16 110,434
01/08/2014 68.99 69.47 68.64 68.96 106,939
01/07/2014 68.03 68.8888 67.9 68.78 86,361
01/06/2014 67.53 67.77 66.8201 67.645 59,923
01/03/2014 67.88 68.06 67.1501 67.3797 70,393
01/02/2014 68.31 68.31 67.45 67.73 91,462
12/31/2013 67.78 68.47 67.71 68.47 69,865
12/30/2013 68.12 68.13 67.26 67.53 80,983
12/27/2013 68.99 68.99 68.02 68.11 41,758
12/26/2013 68.8 68.8 68.3 68.61 64,785
12/24/2013 68.81 68.88 68.14 68.44 43,418
12/23/2013 68.21 68.6799 67.93 68.6712 135,285
12/20/2013 67.33 67.75 66.8 67.71 131,577
12/19/2013 66.53 66.88 66.2515 66.81 83,989
12/18/2013 65.89 66.67 65.0135 66.579 53,505
12/17/2013 65.69 65.8049 65.4 65.52 33,995
12/16/2013 65.48 65.7 65.16 65.518 68,375
12/13/2013 65.11 65.39 64.86 65.08 24,595
12/12/2013 64.58 65.114 64.28 64.98 36,120
12/11/2013 65.84 65.84 64.25 64.45 79,246
12/10/2013 64.61 65.93 64.5 65.93 66,616
12/09/2013 65 65.3461 64.461 64.8 32,418
12/06/2013 65.2 65.25 64.38 64.68 39,645
12/05/2013 64.56 64.77 64.2432 64.65 18,516
12/04/2013 63.77 64.589 63.578 64.5 27,685
12/03/2013 64.15 64.275 63.79 64.1 33,055
12/02/2013 64.9 64.9599 64.15 64.45 88,835
11/29/2013 64.49 64.9 64.49 64.9 18,421
11/27/2013 63.63 64.44 63.5 64.44 33,984
11/26/2013 63 63.82 62.37 63.73 52,983
11/25/2013 63.5 63.5198 62.37 62.81 95,347
11/22/2013 63.49 63.545 63.1626 63.28 28,476
11/21/2013 62.97 63.489 62.89 63.44 33,905
11/20/2013 63.5 63.74 62.32 62.646 29,358
11/19/2013 63.9 63.9 62.651 63.07 44,835
11/18/2013 64.96 64.96 63.438 63.66 82,742
11/15/2013 64.4 64.86 64.4 64.72 167,737
11/14/2013 63.9 64.43 63.6492 64.429 43,501
11/13/2013 62.11 63.704 61.77 63.704 42,849
11/12/2013 62.38 62.739 61.77 62.15 74,665
11/11/2013 62.1 62.589 61.905 62.5 45,023
11/08/2013 61.32 62.2 61.191 62.13 56,100
11/07/2013 63.06 63.06 60.86 60.98 82,919
11/06/2013 63.58 63.59 62.33 62.7 48,352
11/05/2013 62.83 63.372 62.48 63.27 30,538
11/04/2013 62.6 62.98 62.5 62.96 96,932
11/01/2013 62.9 63.259 62.3725 62.96 45,780
10/31/2013 62.25 63.17 61.771 62.645 73,624
10/30/2013 63.65 63.729 62.1 62.49 47,015
10/29/2013 62.68 63.35 62.321 63.268 36,310
10/28/2013 63.99 63.99 62.05 62.31 76,141
10/25/2013 64.06 64.161 63 63.2199 46,761
10/24/2013 63.25 63.42 62.76 63.231 71,900
10/23/2013 63.25 63.25 62.26 62.98 55,588
10/22/2013 64.33 64.761 62.6 63.38 131,132
10/21/2013 64.26 64.3393 63.6865 63.93 120,787
10/18/2013 62.8 63.84 62.7524 63.76 101,534
10/17/2013 61.5 61.72 61.08 61.53 69,046
10/16/2013 61.59 61.778 61.09 61.63 72,817
10/15/2013 61.42 61.679 60.7642 60.97 62,204
10/14/2013 60.56 61.378 60.12 61.24 129,277
10/11/2013 60.19 61.159 60.19 60.91 73,891
10/10/2013 59.62 60.599 59.62 60.485 99,220
10/09/2013 59.21 59.26 57.5 58.59 238,326
10/08/2013 61.7 61.8 58.7942 59 171,642
10/07/2013 62.32 62.65 61.5 61.55 79,017
10/04/2013 62.23 62.912 61.941 62.76 35,388
10/03/2013 63.27 63.332 61.5 61.911 79,063
10/02/2013 62.59 63.3 62.5 63.19 115,243
10/01/2013 61.84 62.87 61.75 62.87 124,565
09/30/2013 61.46 62.068 61 61.582 72,001
09/27/2013 61.99 62.0882 61.551 62.0296 60,364
09/26/2013 61.47 62.29 61.41 62.19 60,093
09/25/2013 61.49 61.5999 61.02 61.19 41,877
09/24/2013 60.97 61.6 60.8255 61.2 49,511
09/23/2013 61.5 61.57 60 60.74 95,928
09/20/2013 61.54 61.6099 60.94 61.34 52,725
09/19/2013 61.06 61.3 60.79 61.21 59,048
09/18/2013 59.71 60.6499 59.6 60.61 106,892
09/17/2013 58.97 59.7199 58.8 59.68 46,430
09/16/2013 59.81 59.91 58.77 58.77 99,595
09/13/2013 59.79 59.79 58.811 59.245 37,088
09/12/2013 60.45 60.45 59.5 59.5 67,197
09/11/2013 59.1 59.77 58.96 59.72 68,503
09/10/2013 58.88 59.15 58.72 59.15 100,772
09/09/2013 58.18 58.59 58.06 58.44 52,646
09/06/2013 57.85 58.124 56.89 57.732 57,493
09/05/2013 57.2 57.58 57.192 57.4448 27,783
09/04/2013 56.59 57.07 56.319 56.91 119,069
09/03/2013 56.41 56.7099 56.11 56.3 24,707
08/30/2013 56.58 56.58 55.51 55.51 36,620
08/29/2013 55.75 56.57 55.75 56.37 14,721
08/28/2013 55.15 55.9099 55.15 55.689 18,174
08/27/2013 56.06 56.18 55.1 55.22 59,309
08/26/2013 56.68 57.03 56.452 56.6 116,386
08/23/2013 56.17 56.44 56.1 56.398 28,336
08/22/2013 55.46 57.68 55.44 55.9 14,209
08/21/2013 55.24 55.7299 55.14 55.2144 18,587
08/20/2013 55.28 55.9 54.9301 55.36 10,507
08/19/2013 55.05 55.61 54.891 55.01 31,386
08/16/2013 54.77 55.32 54.7 55.1 23,038
08/15/2013 54.91 55.4 54.55 54.75 70,859
08/14/2013 56.47 56.768 55.848 55.906 17,334
08/13/2013 56.95 56.95 56.032 56.526 17,622
08/12/2013 56.66 56.66 56.2059 56.55 22,217
08/09/2013 56.54 56.71 56.21 56.49 23,597
08/08/2013 56.14 56.23 55.73 56.09 29,209
08/07/2013 55.85 55.89 55.07 55.51 17,433
08/06/2013 56.12 56.17 55.42 55.89 23,876
08/05/2013 55.8 56.23 55.67 56.05 41,019
08/02/2013 55.78 55.78 55.2918 55.62 19,714
08/01/2013 55.17 55.669 55.1499 55.5199 60,621
07/31/2013 54.8 54.87 54.17 54.37 50,698
07/30/2013 54.34 54.62 53.92 54.58 20,811
07/29/2013 54.34 54.529 53.88 54.059 21,554
07/26/2013 54.27 54.4 53.5 54.35 29,122
07/25/2013 53.82 54.41 53.62 54.37 27,452
07/24/2013 52.23 52.23 51.75 51.91 14,135
07/23/2013 52.26 52.339 51.9 51.9658 14,392
07/22/2013 52.35 52.44 52.1101 52.33 18,041
07/19/2013 53.01 53.01 52.21 52.38 32,572
07/18/2013 52.99 53.01 52.64 52.69 24,177
07/17/2013 52.42 53.11 52.32 53.11 38,241
07/16/2013 52.64 52.75 52 52.1672 40,324
07/15/2013 52.35 52.433 51.9857 52.38 24,998
07/12/2013 51.69 52.42 51.69 52.42 34,307
07/11/2013 51.36 51.59 51.227 51.5755 33,973
07/10/2013 50.86 50.9784 50.57 50.8712 9,892
07/09/2013 50.629 50.87 50.272 50.83 47,661
07/08/2013 50.06 50.3 50.06 50.289 9,243
07/05/2013 49.55 49.7115 49.255 49.66 8,220
07/03/2013 48.85 49.39 48.85 49.18 4,633
07/02/2013 49.25 49.488 48.7983 49.03 8,006
07/01/2013 49.03 49.488 49.03 49.238 18,690
06/28/2013 48.56 48.91 48.358 48.9 6,928
06/27/2013 48.49 48.788 48.49 48.67 9,573
06/26/2013 48.17 48.19 47.966 48.1099 4,837
06/25/2013 47.39 47.59 47.03 47.59 21,399
06/24/2013 47.08 47.25 46.39 46.945 15,563
06/21/2013 47.95 47.95 47.1 47.59 13,696
06/20/2013 48.48 48.48 47.454 47.6401 37,426
06/19/2013 49.33 49.45 48.95 49.159 6,057
06/18/2013 48.97 49.359 48.97 49.27 6,105
06/17/2013 48.719 49.0125 48.719 48.808 3,412
06/14/2013 48.21 48.21 47.942 48.04 5,049
06/13/2013 47.41 48.13 47.41 48.0965 2,915
06/12/2013 48.51 48.51 47.38 47.52 8,116
06/11/2013 48.58 48.6899 48.26 48.26 7,934
06/10/2013 48.66 49.02 48.56 48.9194 8,578
06/07/2013 47.82 48.4218 47.82 48.4218 11,734
06/06/2013 47.29 47.6408 46.97 47.6408 63,037
06/05/2013 47.66 47.66 47.12 47.2096 9,270
06/04/2013 48.1 48.191 47.44 47.7973 6,892
06/03/2013 48.59 48.59 47.5 48.05 9,538
05/31/2013 48.8326 48.9199 48.5 48.5 9,622
05/30/2013 48.21 48.72 48.21 48.708 11,009
05/29/2013 48.35 48.35 47.8201 47.9601 10,050
05/28/2013 48.86 49.154 48.53 48.5301 38,348
05/24/2013 48.03 48.366 48.02 48.366 8,766
05/23/2013 47.87 48.5975 47.24 48.4101 27,337
05/22/2013 49.59 49.91 48.296 48.58 21,552
05/21/2013 50.03 50.09 49.7118 49.74 20,261
05/20/2013 49.65 50.03 49.65 49.92 13,898
05/17/2013 49.21 49.59 49.21 49.5899 15,383
05/16/2013 49.58 49.58 49.01 49.063 11,416
05/15/2013 49.2 49.86 49.2 49.58 14,238
05/14/2013 48.5 49.26 48.4301 49.26 8,344
05/13/2013 48.57 48.5705 48.25 48.49 7,102
05/10/2013 47.8 48.33 47.8 48.3 7,714
05/09/2013 47.73 47.974 47.294 47.69 8,620
05/08/2013 47.25 47.84 47.25 47.84 7,013
05/07/2013 47.51 47.61 47.1887 47.46 9,307
05/06/2013 47.26 47.3666 47.1901 47.2601 11,616
05/03/2013 47.02 47.34 47.02 47.22 9,906
05/02/2013 45.97 46.72 45.97 46.67 11,020
05/01/2013 46.12 46.148 45.75 45.85 21,190
04/30/2013 45.76 46.13 45.75 46.11 5,886
04/29/2013 45.94 46.07 45.83 45.83 10,097
04/26/2013 45.77 45.7801 45.46 45.7 13,390
04/25/2013 45.78 46.61 45.78 46.4 3,710
04/24/2013 45.18 45.53 45.15 45.42 5,141
04/23/2013 45.0142 45.27 44.9973 45.27 7,664
04/22/2013 43.94 44.2099 43.58 44.2099 17,183
04/19/2013 43.78 44.07 43.54 43.89 6,548
04/18/2013 44.1101 44.2285 43.39 43.57 12,304
04/17/2013 44.95 44.95 44.2801 44.408 16,035
04/16/2013 45.08 45.38 44.934 45.36 70,852
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 your brokers before you trade


Want to trade FX?