PXI - PowerShares DWA Energy Momentum ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201736.2036.2135.9736.0236.021,766
Nov 17, 201735.8936.4835.8936.4236.424,300
Nov 16, 201735.7636.0435.6935.9735.975,900
Nov 15, 201735.9135.9235.4235.7835.785,900
Nov 14, 201737.0737.0736.1536.1936.1919,600
Nov 13, 201737.6737.6737.1437.2137.2110,300
Nov 10, 201737.5337.8037.5137.5937.592,700
Nov 09, 201737.3037.6937.2937.6237.6210,900
Nov 08, 201737.9237.9237.4237.5937.598,000
Nov 07, 201738.2338.2337.6837.8237.8219,800
Nov 06, 201737.0938.0837.0938.0738.0716,700
Nov 03, 201736.7637.0836.7136.9936.995,300
Nov 02, 201736.9436.9436.3836.6136.617,100
Nov 01, 201736.1536.9536.1536.8336.8312,200
Oct 31, 201735.1535.7735.1435.7335.737,500
Oct 30, 201735.1635.3735.1635.2135.218,500
Oct 27, 201734.0134.9434.0134.9434.9426,700
Oct 26, 201733.8134.1933.8034.1934.1920,700
Oct 25, 201734.1434.3033.7534.0834.0813,900
Oct 24, 201734.2634.6434.1734.2534.2515,500
Oct 23, 201734.9034.9434.3334.3334.3322,500
Oct 20, 201734.6035.0034.6034.9634.9615,000
Oct 19, 201734.7734.8434.3734.7234.7211,500
Oct 18, 201735.0835.3434.9834.9834.9810,100
Oct 17, 201735.3035.3034.9935.1735.177,900
Oct 16, 201735.3835.5235.1935.2035.208,500
Oct 13, 201735.5235.5435.2535.2535.255,300
Oct 12, 201735.3235.4135.1935.2935.2910,300
Oct 11, 201735.3935.5535.3335.5335.5311,200
Oct 10, 201735.4835.9135.3635.3835.387,600
Oct 09, 201735.3935.5035.2835.3435.343,500
Oct 06, 201735.3335.5035.1935.2535.2539,600
Oct 05, 201735.6435.9335.6435.8835.885,300
Oct 04, 201735.9536.0235.5835.6835.688,600
Oct 03, 201735.7135.9835.7135.8935.8922,900
Oct 02, 201735.4035.9035.2735.8735.8722,800
Sep 29, 201735.3835.7235.3835.6935.695,500
Sep 28, 201735.6636.0035.3835.6635.6644,900
Sep 27, 201735.4535.7235.3135.6735.678,400
Sep 26, 201735.4235.5635.3035.4235.426,400
Sep 25, 201735.0635.5035.0135.3935.3942,100
Sep 22, 201734.5034.7134.4634.6234.62197,200
Sep 21, 201734.4534.4934.3534.4534.456,600
Sep 20, 201733.8334.4733.8334.4234.4210,300
Sep 19, 201733.9533.9533.7533.8633.8616,900
Sep 18, 201733.3633.7933.3633.7433.7440,700
Sep 18, 20170.114 Dividend
Sep 15, 201733.4333.6033.3633.5933.489,300
Sep 14, 201733.6833.8833.4433.5733.4643,700
Sep 13, 201732.7533.5332.7533.3733.268,600
Sep 12, 201732.0432.7732.0432.6132.505,700
Sep 11, 201731.6232.1331.6232.0831.977,600
Sep 08, 201732.1232.1231.4431.7231.618,600
Sep 07, 201732.1332.3632.1032.3232.215,600
Sep 06, 201731.9032.5331.9032.4032.294,500
Sep 05, 201732.0132.1031.7031.8831.776,800
Sep 01, 201731.2831.9731.2831.8631.759,000
Aug 31, 201730.9731.5030.9731.4331.326,300
Aug 30, 201730.8630.9630.6630.9430.833,600
Aug 29, 201730.6030.9430.5230.8630.769,300
Aug 28, 201731.1731.2230.7130.9030.803,600
Aug 25, 201730.7331.1230.7330.9930.889,300
Aug 24, 201730.3630.9930.3630.8730.7710,600
Aug 23, 201730.4331.0030.4330.8330.7327,000
Aug 22, 201730.1930.5530.1930.5030.405,900
Aug 21, 201730.2030.5330.1230.1630.066,600
Aug 18, 201730.1030.7930.1030.5030.4010,300
Aug 17, 201730.3230.8230.1930.2130.1112,000
Aug 16, 201731.0631.2930.6130.7130.619,300
Aug 15, 201731.2031.2330.9031.0730.9619,800
Aug 14, 201731.7431.8031.3431.3431.238,200
Aug 11, 201731.6031.8531.5731.6631.557,400
Aug 10, 201732.4132.6331.7331.7331.6211,100
Aug 09, 201732.2732.6332.1932.2932.1811,500
Aug 08, 201732.2732.6532.1932.3432.2366,900
Aug 07, 201732.6932.7532.2532.2732.167,800
Aug 04, 201732.4633.0732.4633.0732.965,300
Aug 03, 201733.2433.2432.3932.4432.338,700
Aug 02, 201733.3333.4232.7733.1933.0822,200
Aug 01, 201733.7634.0033.4433.5833.4724,400
Jul 31, 201733.9434.1233.6333.8733.765,000
Jul 28, 201734.0834.7533.9634.1033.984,900
Jul 27, 201734.0334.3034.0334.3034.1817,200
Jul 26, 201734.3334.6334.0534.1033.9817,400
Jul 25, 201733.5634.5433.5634.1934.0722,200
Jul 24, 201733.5533.6233.3533.4233.314,100
Jul 21, 201733.5633.6633.4833.4933.384,300
Jul 20, 201734.8335.0034.0034.0033.888,300
Jul 19, 201733.3634.5933.3634.5734.4525,100
Jul 18, 201733.9133.9133.2933.4133.305,400
Jul 17, 201733.5433.9233.5233.5933.4817,600
Jul 14, 201733.3933.8033.3933.7233.6130,700
Jul 13, 201733.3633.4732.9333.4733.3639,900
Jul 12, 201733.6933.8933.1133.2033.0913,800
Jul 11, 201732.7233.4232.7033.1933.0815,000
Jul 10, 201732.1932.9332.1932.8832.773,600
Jul 07, 201732.2132.4431.8532.4432.337,900
Jul 06, 201733.1933.3832.4932.5332.4210,800
Jul 05, 201733.7533.7833.0033.0632.9523,900
Jul 03, 201733.6134.2433.6134.2434.1216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...