• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    PowerShares Dynamic Oil & Gas Svcs ETF (PXJ)

    -NYSEArca
    9.28 Down 0.20(2.11%) Feb 10, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 21, 200517.2217.5717.1317.5791,90016.79
    Nov 18, 200517.0717.0716.9317.0232,00016.27
    Nov 17, 200517.1317.1616.9017.0029,20016.25
    Nov 16, 200516.5916.9316.4316.9369,10016.18
    Nov 15, 200516.4716.8516.3716.4620,30015.73
    Nov 14, 200516.5616.5616.3216.458,40015.72
    Nov 11, 200516.1816.3216.1016.2826,90015.56
    Nov 10, 200516.8216.8216.2016.3345,90015.61
    Nov 9, 200516.9017.3516.7016.9451,40016.19
    Nov 8, 200516.7717.0616.6816.956,10016.20
    Nov 7, 200516.9616.9616.6416.8120,10016.06
    Nov 4, 200517.5117.5116.9517.0218,10016.27
    Nov 3, 200517.4317.7217.4317.5225,10016.74
    Nov 2, 200516.8017.2916.8017.2934,30016.52
    Nov 1, 200516.5116.7816.5116.7817,50016.04
    Oct 31, 200516.5416.7416.3916.6641,70015.92
    Oct 28, 200516.0216.4315.7116.4348,10015.70
    Oct 27, 200516.5916.6115.9715.9743,00015.26
    Oct 26, 200516.4016.9616.3116.4468,60015.71
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.