PXJ Historical Prices | PowerShares Dynamic Oil Service Stock

Dow

0.08% Nasdaq

0.11%

PowerShares Dynamic Oil & Gas Services (PXJ)

-NYSEArca

23.55 0.11(0.46%) 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*
Oct 17, 2012	20.14	20.55	20.11	20.54	25,600	20.51
Oct 16, 2012	20.00	20.28	20.00	20.19	17,600	20.16
Oct 15, 2012	19.82	19.92	19.61	19.92	22,500	19.89
Oct 12, 2012	19.92	19.92	19.65	19.79	29,900	19.77
Oct 11, 2012	19.86	20.02	19.76	19.91	17,600	19.88
Oct 10, 2012	19.88	19.88	19.48	19.56	53,200	19.54
Oct 9, 2012	19.65	20.04	19.65	19.92	29,100	19.89
Oct 8, 2012	19.61	19.77	19.60	19.73	6,000	19.71
Oct 5, 2012	20.06	20.06	19.76	19.76	7,300	19.74
Oct 4, 2012	19.66	19.92	19.66	19.90	17,000	19.87
Oct 3, 2012	20.05	20.05	19.59	19.61	39,100	19.59
Oct 2, 2012	20.07	20.11	19.96	20.10	31,600	20.07
Oct 1, 2012	20.27	20.43	20.08	20.16	81,300	20.13
Sep 28, 2012	20.27	20.31	20.11	20.20	28,600	20.17
Sep 27, 2012	20.10	20.37	20.08	20.35	24,200	20.32
Sep 26, 2012	20.26	20.26	19.89	19.94	31,500	19.91
Sep 25, 2012	20.94	20.94	20.32	20.34	156,900	20.31
Sep 24, 2012	20.80	21.06	20.80	20.89	174,600	20.86
Sep 21, 2012	21.20	21.25	20.96	21.00	16,500	20.97
Sep 20, 2012	20.90	21.02	20.73	20.93	44,300	20.90
Sep 19, 2012	21.32	21.32	21.07	21.08	37,700	21.05
Sep 18, 2012	21.38	21.45	21.11	21.28	64,800	21.25
Sep 17, 2012	21.87	21.89	21.46	21.55	315,400	21.52
Sep 14, 2012	21.52	22.07	21.52	21.95	75,900	21.92
Sep 13, 2012	20.82	21.50	20.80	21.40	39,700	21.37
Sep 12, 2012	20.87	21.00	20.86	20.93	27,700	20.90
Sep 11, 2012	20.53	20.80	20.50	20.79	24,200	20.76
Sep 10, 2012	20.53	20.68	20.47	20.47	49,500	20.44
Sep 7, 2012	20.12	20.58	20.03	20.56	38,500	20.53
Sep 6, 2012	19.90	20.28	19.83	20.05	71,500	20.02
Sep 5, 2012	19.45	19.65	19.45	19.60	34,900	19.58
Sep 4, 2012	19.59	19.59	19.20	19.45	27,800	19.43
Aug 31, 2012	19.55	19.69	19.34	19.63	78,900	19.61
Aug 30, 2012	19.61	19.61	19.15	19.30	953,400	19.28
Aug 29, 2012	19.88	19.94	19.57	19.67	782,000	19.65
Aug 28, 2012	19.88	19.98	19.81	19.86	7,900	19.84
Aug 27, 2012	20.06	20.10	19.93	19.93	15,100	19.90
Aug 24, 2012	19.80	20.07	19.76	20.00	67,600	19.97
Aug 23, 2012	20.22	20.25	20.00	20.01	25,100	19.98
Aug 22, 2012	20.31	20.40	20.16	20.29	20,200	20.26
Aug 21, 2012	20.58	20.65	20.33	20.36	19,600	20.33
Aug 20, 2012	20.40	20.55	20.39	20.39	9,400	20.36
Aug 17, 2012	20.40	20.49	20.36	20.47	8,800	20.44
Aug 16, 2012	20.10	20.39	20.03	20.36	38,300	20.33
Aug 15, 2012	19.89	20.03	19.85	20.03	4,800	20.00
Aug 14, 2012	20.18	20.28	19.99	20.00	24,200	19.97
Aug 13, 2012	20.16	20.19	19.94	20.12	22,000	20.09
Aug 10, 2012	20.06	20.25	20.05	20.24	16,200	20.21
Aug 9, 2012	20.15	20.39	20.11	20.26	35,700	20.23
Aug 8, 2012	19.85	20.06	19.82	19.93	17,400	19.90
Aug 7, 2012	19.90	20.05	19.90	19.96	35,600	19.93
Aug 6, 2012	19.57	19.77	19.57	19.64	33,800	19.62
Aug 3, 2012	19.32	19.57	19.32	19.51	12,700	19.49
Aug 2, 2012	18.97	19.08	18.70	18.91	15,500	18.89
Aug 1, 2012	19.32	19.43	19.20	19.27	25,800	19.25
Jul 31, 2012	19.67	19.68	19.22	19.23	37,000	19.21
Jul 30, 2012	19.65	19.72	19.45	19.71	149,500	19.69
Jul 27, 2012	18.98	19.76	18.98	19.64	12,500	19.62
Jul 26, 2012	18.67	19.05	18.63	19.03	13,200	19.01
Jul 25, 2012	18.43	18.46	18.12	18.21	48,400	18.19
Jul 24, 2012	18.66	18.73	18.13	18.30	32,100	18.28
Jul 23, 2012	18.40	18.74	18.38	18.69	21,700	18.67
Jul 20, 2012	18.82	18.93	18.75	18.86	13,600	18.84
Jul 19, 2012	18.71	18.94	18.71	18.74	27,600	18.72
Jul 18, 2012	18.35	18.75	18.35	18.74	15,200	18.72
Jul 17, 2012	18.16	18.38	17.82	18.38	11,000	18.36
* 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 PXJ

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Dynamic Oil & Gas Services (PXJ)