PowerShares Dynamic Networking Portfolio Historical Stock Prices

(ETF)
PXQ 
$33.444
*  
0.104
0.31%
Get PXQ Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PXQ now


Community Rating:
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  33.83  33.444  32.98  33.444 3,264
01/29/2015 33.31 33.444 32.98 33.444 3,264
01/28/2015 33.8955 33.8955 33.34 33.34 5,058
01/27/2015 33.72 33.9778 33.4501 33.7501 14,368
01/26/2015 34.23 34.23 33.9701 34.179 3,232
01/23/2015 34.17 34.229 34.1401 34.1401 946
01/22/2015 33.4 33.66 33.33 33.66 6,493
01/21/2015 33.62 33.62 33.4512 33.555 3,420
01/20/2015 33.65 33.769 33.46 33.6 11,492
01/16/2015 33.22 33.38 33.06 33.38 4,795
01/15/2015 33.32 33.55 33.104 33.104 827
01/14/2015 33.58 33.73 33.36 33.652 3,388
01/13/2015 34.7699 34.7699 34.1 34.1 19,222
01/12/2015 34.33 34.33 33.84 34.04 587
01/09/2015 34.57 34.57 34.25 34.25 469
01/08/2015 34.35 34.53 34.35 34.4127 6,193
01/07/2015 33.811 33.9345 33.77 33.9345 2,176
01/06/2015 34.19 34.19 33.4501 33.4501 650
01/05/2015 34.57 34.57 34.428 34.428 2,365
01/02/2015 34.9816 34.9816 34.38 34.43 2,089
12/31/2014 34.94 34.94 34.94 34.94 253
12/30/2014 34.99 35.03 34.99 35.03 322
12/29/2014 35.32 35.32 35.0812 35.0812 1,712
12/26/2014 35.39 35.421 35.36 35.421 2,618
12/24/2014 35.19 35.503 35.19 35.503 788
12/23/2014 35.41 35.41 35.244 35.244 1,741
12/22/2014 35.17 35.22 35.17 35.22 8,687
12/19/2014 34.961 35.06 34.961 35.06 927
12/18/2014 34.19 34.42 34.19 34.42 399
12/17/2014 33.4499 33.9099 33.2801 33.9099 2,735
12/16/2014 33.4 33.5301 33.3601 33.4309 4,476
12/15/2014 33.74 33.74 33.559 33.5599 521
12/12/2014 33.75 33.88 33.7401 33.88 2,252
12/11/2014 33.86 34.3336 33.86 33.97 4,335
12/10/2014 34.2174 34.2174 34.19 34.19 3,917
12/09/2014 33.68 34.2595 33.68 34.2595 807
12/08/2014 34.51 34.55 34.37 34.37 1,919
12/05/2014 34.36 34.63 34.36 34.54 1,956
12/04/2014 34.46 34.48 34.31 34.3252 1,832
12/03/2014 34.16 34.57 34.16 34.57 1,502
12/02/2014 34.21 34.21 34.15 34.15 871
12/01/2014 34.3299 34.3299 34.18 34.19 1,348
11/28/2014 34.6 34.6 34.6 34.6 107
11/26/2014 34.35 34.35 34.35 34.35 351
11/25/2014 34.28 34.346 34.28 34.346 318
11/24/2014 33.86 34.1 33.86 34.1 2,837
11/21/2014 34.06 34.18 33.81 33.8243 1,975
11/20/2014 33.78 33.794 33.75 33.794 1,619
11/19/2014 33.732 33.732 33.5599 33.58 2,506
11/18/2014 34.02 34.0401 34.02 34.03 12,037
11/17/2014 33.83 33.839 33.6822 33.71 4,885
11/14/2014 33.45 33.703 33.45 33.703 953
11/13/2014 33.82 33.82 33.4779 33.51 3,122
11/12/2014 33.39 33.5914 33.35 33.5914 605
11/11/2014 33.45 33.49 33.45 33.49 426
11/10/2014 33.4 33.62 33.4 33.4501 5,912
11/07/2014 33.28 33.476 33.28 33.4234 1,015
11/06/2014 33.4 33.4 33.32 33.4 1,556
11/05/2014 33.5901 33.5901 33.39 33.46 24,103
11/04/2014 33.49 33.57 33.49 33.5 446
11/03/2014 33.38 33.64 33.37 33.5 1,468
10/31/2014 32.98 33.3 32.98 33.3 4,171
10/30/2014 32.3 32.67 32.3 32.63 5,114
10/29/2014 32.5377 32.5377 32.17 32.27 3,287
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?