PXI Historical Prices | PowerShares Dynamic Energy Stock

Dow

0.12% Nasdaq

0.07%

PowerShares Dynamic Energy (PXI)

-NYSEArca

51.61 0.70(1.37%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	50.20	50.93	50.16	50.91	38,000	50.91
May 16, 2013	49.53	50.21	49.48	49.84	14,200	49.84
May 15, 2013	49.72	50.33	49.72	50.07	8,000	50.07
May 14, 2013	49.39	49.99	49.39	49.96	10,700	49.96
May 13, 2013	49.65	49.66	49.33	49.44	147,900	49.44
May 10, 2013	49.64	49.80	49.38	49.80	53,600	49.80
May 9, 2013	49.91	50.24	49.63	49.93	10,800	49.93
May 8, 2013	50.04	50.07	49.63	49.97	20,300	49.97
May 7, 2013	49.54	49.98	49.40	49.88	33,600	49.88
May 6, 2013	49.19	49.61	49.00	49.45	58,300	49.45
May 3, 2013	48.50	49.17	48.48	49.15	8,700	49.15
May 2, 2013	47.57	48.23	47.50	48.09	48,800	48.09
May 1, 2013	48.37	48.37	47.43	47.50	10,100	47.50
Apr 30, 2013	48.36	48.48	47.96	48.40	27,600	48.40
Apr 29, 2013	47.96	48.38	47.96	48.22	15,400	48.22
Apr 26, 2013	47.73	47.81	47.24	47.61	41,800	47.61
Apr 25, 2013	48.20	48.44	47.82	47.85	22,300	47.85
Apr 24, 2013	47.47	48.13	47.47	47.98	52,100	47.98
Apr 23, 2013	46.80	47.36	46.80	47.36	57,300	47.36
Apr 22, 2013	46.69	46.85	45.98	46.74	30,700	46.74
Apr 19, 2013	46.06	46.27	45.80	46.15	39,400	46.15
Apr 18, 2013	45.76	46.26	45.47	45.98	22,700	45.98
Apr 17, 2013	46.23	46.23	45.19	45.53	59,300	45.53
Apr 16, 2013	46.39	46.69	46.05	46.65	71,600	46.65
Apr 15, 2013	47.55	47.55	45.97	46.01	35,800	46.01
Apr 12, 2013	48.53	48.53	47.60	48.00	20,700	48.00
Apr 11, 2013	49.05	49.25	48.71	48.80	14,200	48.80
Apr 10, 2013	48.66	49.04	48.66	48.94	27,400	48.94
Apr 9, 2013	47.90	48.76	47.90	48.46	35,100	48.46
Apr 8, 2013	47.65	48.06	47.55	47.95	92,700	47.95
Apr 5, 2013	46.76	47.52	46.37	47.52	27,900	47.52
Apr 4, 2013	47.09	47.18	46.89	47.18	9,100	47.18
Apr 3, 2013	48.46	48.46	46.68	47.03	93,400	47.03
Apr 2, 2013	49.13	49.13	48.11	48.29	19,600	48.29
Apr 1, 2013	49.70	50.36	48.75	49.05	12,200	49.05
Mar 28, 2013	49.66	49.78	49.50	49.60	31,700	49.60
Mar 27, 2013	49.68	49.69	49.27	49.62	38,700	49.62
Mar 26, 2013	49.47	49.74	49.31	49.74	10,400	49.74
Mar 25, 2013	49.54	49.88	49.15	49.33	22,900	49.33
Mar 22, 2013	49.39	49.57	49.27	49.41	41,000	49.41
Mar 21, 2013	49.31	49.48	49.15	49.15	40,200	49.15
Mar 20, 2013	49.29	49.56	49.16	49.49	41,200	49.49
Mar 19, 2013	49.63	49.63	48.57	48.99	31,400	48.99
Mar 18, 2013	49.34	49.89	49.03	49.60	23,000	49.60
Mar 15, 2013	49.91	50.22	49.54	49.94	15,000	49.94
Mar 15, 2013	0.092 Dividend
Mar 14, 2013	49.43	50.05	49.43	50.00	20,000	49.91
Mar 13, 2013	49.85	49.85	49.25	49.31	11,100	49.22
Mar 12, 2013	50.08	50.08	49.57	49.85	13,200	49.76
Mar 11, 2013	49.65	49.76	49.37	49.65	16,300	49.56
Mar 8, 2013	49.55	49.86	49.37	49.73	61,800	49.64
Mar 7, 2013	49.19	49.37	48.92	49.33	22,600	49.24
Mar 6, 2013	49.24	49.33	48.83	49.16	26,300	49.07
Mar 5, 2013	48.90	49.21	48.85	49.15	42,400	49.06
Mar 4, 2013	48.64	48.84	48.24	48.70	199,500	48.61
Mar 1, 2013	48.49	48.81	47.91	48.81	37,100	48.72
Feb 28, 2013	48.46	48.97	48.46	48.72	23,900	48.63
Feb 27, 2013	47.63	48.63	47.63	48.53	64,500	48.44
Feb 26, 2013	47.49	47.73	46.82	47.61	51,500	47.52
Feb 25, 2013	48.98	49.22	47.35	47.41	56,100	47.32
Feb 22, 2013	48.35	48.67	48.02	48.66	13,700	48.57
Feb 21, 2013	48.91	48.91	47.44	48.00	62,200	47.91
Feb 20, 2013	50.15	50.15	48.68	48.70	57,700	48.61
Feb 19, 2013	49.96	50.22	49.83	50.22	43,900	50.13
Feb 15, 2013	50.28	50.28	49.38	49.66	37,200	49.57
Feb 14, 2013	49.50	50.25	49.50	50.14	23,700	50.05
Feb 13, 2013	49.37	49.57	49.19	49.55	15,000	49.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PXI

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Dynamic Energy (PXI)