Quantcast

PowerShares DWA Energy Momentum Portfolio Historical Stock Prices

PXI 
$45.1742
*  
1.092
2.36%
Get PXI Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading PXI now
Exchange:NASDAQ

Community Rating:
View:    PXI 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.54 46.64 45.056 45.1742 35,289
05/22/2018 46.54 46.64 45.056 45.1742 35,289
05/21/2018 45.97 46.2968 45.82 46.2662 26,194
05/18/2018 46.53 46.53 45.65 45.78 22,598
05/17/2018 45 46.21 44.802 46.11 67,616
05/16/2018 44.34 44.885 44.3 44.87 30,453
05/15/2018 44.69 44.69 44.02 44.46 7,951
05/14/2018 44.58 44.67 44.36 44.55 16,866
05/11/2018 44.68 44.68 44.121 44.31 20,101
05/10/2018 44.75 44.8036 44.1575 44.42 48,670
05/09/2018 44.96 44.96 44.27 44.37 42,425
05/08/2018 44.05 44.05 42.555 43.95 190,127
05/07/2018 43.71 44.389 43.3708 43.52 37,169
05/04/2018 42.48 43.2741 42.45 43.12 16,313
05/03/2018 42.53 42.5499 41.8453 42.37 10,010
05/02/2018 42.19 43.12 42.19 42.84 17,880
05/01/2018 41.8 42.108 41.5769 42.01 21,076
04/30/2018 41.97 42.6231 41.97 42.405 5,647
04/27/2018 42.3 42.3 41.75 41.77 77,779
04/26/2018 41.921 42.42 41.92 42.42 4,497
04/25/2018 41.16 41.8952 41.06 41.82 3,353
04/24/2018 42.35 42.5798 41.2945 41.49 42,717
04/23/2018 42.31 42.31 41.54 42.2 13,590
04/20/2018 41.8 42.1756 41.771 41.94 10,000
04/19/2018 42.01 42.39 41.83 42.22 20,622
04/18/2018 41.09 42.4999 41.09 42.0321 19,122
04/17/2018 40.57 41.1787 40.55 41.13 11,489
04/16/2018 40.03 40.6328 39.98 40.6027 9,767
04/13/2018 39.73 40.1441 39.73 40.08 10,840
04/12/2018 39.38 39.6599 39.11 39.6599 5,211
04/11/2018 38.6 39.569 38.6 39.5656 6,027
04/10/2018 38.09 39 37.88 38.71 8,680
04/09/2018 37.365 37.595 37.24 37.24 8,723
04/06/2018 37.42 37.455 36.63 37.098 7,382
04/05/2018 37.33 38.39 37.33 38.1 24,015
04/04/2018 36.49 37.395 36.49 37.36 134,602
04/03/2018 37.13 37.33 36.617 37.33 5,894
04/02/2018 37.97 37.97 36.18 36.72 9,050
03/29/2018 36.83 38.05 36.83 37.9 4,164
03/28/2018 37.1 37.27 36.73 36.79 17,028
03/27/2018 38.51 38.51 37.31 37.31 10,202
03/26/2018 37.52 38.28 37.52 38.28 7,554
03/23/2018 37.651 38.39 37.386 37.46 4,972
03/22/2018 37.89 38.225 37.6 37.6 5,393
03/21/2018 37.6 38.7277 37.5 38.53 18,468
03/20/2018 37.14 37.42 37.14 37.31 7,231
03/19/2018 37.12 37.12 36.36 36.5374 9,799
03/16/2018 36.77 37.52 36.77 37.39 11,071
03/15/2018 37.64 37.64 36.75 36.86 4,629
03/14/2018 37.45 37.609 37.2824 37.36 15,295
03/13/2018 37.45 37.74 37.28 37.3 4,236
03/12/2018 37.58 37.96 37.489 37.57 3,922
03/09/2018 37.63 37.8556 37.511 37.77 35,018
03/08/2018 37.02 37.12 36.77 37.12 4,551
03/07/2018 37.11 37.44 36.825 37.0571 2,592
03/06/2018 37.39 37.6 37.2712 37.3131 5,106
03/05/2018 36.75 37.3955 36.67 37.32 3,856
03/02/2018 35.79 36.88 35.735 36.88 11,950
03/01/2018 36.17 36.5985 36.04 36.25 17,059
02/28/2018 37.5106 37.5106 36.564 36.564 2,584
02/27/2018 37.642 37.7148 37.2 37.2 3,023
02/26/2018 38.3 38.3 38.0062 38.12 6,151
02/23/2018 37.58 38.14 37.58 38.14 10,914
02/22/2018 36.97 37.698 36.97 37.19 7,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio