PXE - PowerShares Dynamic Engy Explr&Prdtn ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.0920.2920.0920.2820.284,600
Oct 19, 201720.0020.1919.8920.1820.1817,500
Oct 18, 201720.3920.4620.2720.2720.2713,700
Oct 17, 201720.3720.5020.2920.4320.4314,700
Oct 16, 201720.4720.6220.3720.4320.4313,800
Oct 13, 201720.4920.6120.4420.4420.446,300
Oct 12, 201720.3520.5120.3120.4920.496,400
Oct 11, 201720.5420.5920.4720.5720.574,900
Oct 10, 201720.6720.9420.5820.5820.5815,000
Oct 09, 201720.4220.6020.4220.6020.605,500
Oct 06, 201720.3520.5620.2420.4320.4312,500
Oct 05, 201720.8420.8720.7120.7220.727,100
Oct 04, 201720.6920.8220.6120.6520.653,700
Oct 03, 201720.6720.7520.6420.7520.755,200
Oct 02, 201720.5220.7120.4720.6920.695,100
Sep 29, 201720.7720.8120.6120.6820.6811,300
Sep 28, 201720.8720.8720.6020.7320.7327,100
Sep 27, 201720.7520.7520.4520.7520.759,600
Sep 26, 201720.3320.6820.3320.6020.608,500
Sep 25, 201720.3420.5620.3420.5020.509,100
Sep 22, 201719.8320.1619.8320.1520.1511,500
Sep 21, 201719.8020.0219.8020.0020.002,600
Sep 20, 201719.7019.9719.7019.8919.894,800
Sep 19, 201719.5919.6819.5919.6619.663,100
Sep 18, 201719.5919.6319.5219.6019.608,200
Sep 18, 20170.082 Dividend
Sep 15, 201719.3719.5319.3719.4919.417,000
Sep 14, 201719.6519.7319.4219.4519.378,900
Sep 13, 201719.2319.5019.2319.5019.424,800
Sep 12, 201718.7819.1718.7819.0718.996,900
Sep 11, 201718.7218.8318.6018.8318.753,100
Sep 08, 201718.9118.9118.5118.6118.537,000
Sep 07, 201718.8418.9118.7318.9118.8342,600
Sep 06, 201718.6018.9518.6018.9518.8715,900
Sep 05, 201718.7318.7518.4118.5318.459,500
Sep 01, 201718.5018.8118.5018.7818.707,100
Aug 31, 201718.3818.4318.3318.3718.294,200
Aug 30, 201718.1118.2518.0218.1718.0912,600
Aug 29, 201718.0818.1317.9018.0717.994,700
Aug 28, 201718.0518.2717.9718.0918.0110,200
Aug 25, 201718.0018.0417.9717.9717.894,600
Aug 24, 201717.8017.9517.7917.8917.819,500
Aug 23, 201717.4917.8117.4917.7717.709,800
Aug 22, 201717.4617.6217.4617.6217.556,800
Aug 21, 201717.5317.5417.4017.4517.385,800
Aug 18, 201717.3817.7017.3517.6117.545,400
Aug 17, 201717.6517.6817.4417.4717.405,700
Aug 16, 201717.9317.9817.6417.6717.6011,200
Aug 15, 201718.0718.0717.9018.0117.9313,700
Aug 14, 201718.2218.3418.1418.1418.068,400
Aug 11, 201718.1018.2918.1018.2318.1511,900
Aug 10, 201718.4818.4818.1818.1818.106,600
Aug 09, 201718.7318.7518.4518.5018.4211,000
Aug 08, 201718.6118.9118.4918.6818.6010,100
Aug 07, 201719.2619.2618.7018.7118.6325,500
Aug 04, 201718.9219.1818.9219.1019.024,700
Aug 03, 201719.1019.1518.7918.8418.765,100
Aug 02, 201719.1619.3218.9819.1419.067,200
Aug 01, 201719.3019.3719.2219.3119.2311,900
Jul 31, 201719.4619.4619.2419.3419.268,300
Jul 28, 201719.7419.8019.3419.4019.3211,200
Jul 27, 201719.3419.5819.3419.4519.3710,800
Jul 26, 201719.4719.7319.4119.4219.346,100
Jul 25, 201719.2319.6219.2319.4819.4028,000
Jul 24, 201719.2119.2119.0419.0618.9812,700
Jul 21, 201719.1619.2119.0419.0418.9612,400
Jul 20, 201719.5319.5319.2519.2519.1711,100
Jul 19, 201718.8619.4518.8619.4319.3520,300
Jul 18, 201719.0119.0518.8118.9018.826,600
Jul 17, 201718.8719.1618.8719.0218.949,200
Jul 14, 201718.8819.0518.8819.0518.975,900
Jul 13, 201718.7718.9118.7718.9118.831,700
Jul 12, 201719.0019.2218.8818.9118.835,100
Jul 11, 201718.8419.0818.8318.9418.8611,300
Jul 10, 201718.4618.9018.4618.9018.822,600
Jul 07, 201718.2918.6318.2718.6318.555,500
Jul 06, 201718.8018.9518.5518.5518.475,500
Jul 05, 201719.2019.2018.8118.8218.748,400
Jul 03, 201719.2019.4919.1919.4819.405,100
Jun 30, 201719.2019.2018.9119.0418.965,700
Jun 29, 201718.9319.0218.9319.0018.924,600
Jun 28, 201718.6218.9618.6218.7718.694,400
Jun 27, 201718.6218.9118.6218.6518.578,200
Jun 26, 201718.6018.7718.5018.6218.543,700
Jun 23, 201718.4118.4818.2518.4718.398,800
Jun 22, 201718.2518.4918.2518.2618.1810,500
Jun 21, 201718.7018.7018.1418.2318.158,800
Jun 20, 201718.7318.8118.5218.7518.6714,500
Jun 19, 201719.1219.2919.1219.1219.049,100
Jun 16, 201718.7019.0318.7019.0318.9515,300
Jun 16, 20170.197 Dividend
Jun 15, 201719.0019.0718.8918.9118.636,000
Jun 14, 201719.6619.6619.1819.2118.9321,700
Jun 13, 201719.6920.0319.6920.0219.737,600
Jun 12, 201719.9219.9219.6419.6919.403,200
Jun 09, 201718.9819.6018.9819.5819.297,600
Jun 08, 201718.8919.0718.8919.0618.786,100
Jun 07, 201719.4819.4818.8818.9018.625,300
Jun 06, 201719.1519.5119.1019.5119.234,900
Jun 05, 201719.0919.3619.0919.2718.997,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...