Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Stock Index (CIX: POWERMAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 867.84 887.92 863.91 886.01 0 +42.23(+5.00%)
Nov 29, 2011 841.74 852.74 837.64 843.78 0 +6.85(+0.82%)
Nov 28, 2011 842.30 848.85 829.70 836.93 0 +22.72(+2.79%)
Nov 25, 2011 814.88 826.77 812.37 814.22 0 -0.46(-0.06%)
Nov 23, 2011 814.68 814.68 814.68 0 -17.74(-2.13%)
Nov 22, 2011 841.66 845.63 829.49 832.42 0 -9.98(-1.18%)
Nov 21, 2011 846.10 851.08 833.82 842.40 0 -16.68(-1.94%)
Nov 18, 2011 864.24 869.06 855.93 859.08 0 +1.02(+0.12%)
Nov 17, 2011 870.94 876.56 851.10 858.06 0 -11.16(-1.28%)
Nov 16, 2011 875.59 885.82 867.31 869.22 0 -14.96(-1.69%)
Nov 15, 2011 879.05 890.06 874.28 884.18 0 +2.84(+0.32%)
Nov 14, 2011 887.65 892.54 876.59 881.34 0 -10.94(-1.23%)
Nov 11, 2011 887.37 898.65 885.35 892.29 0 +15.21(+1.73%)
Nov 10, 2011 881.63 885.80 868.77 877.07 0 +7.66(+0.88%)
Nov 09, 2011 882.79 887.37 865.65 869.41 0 -36.05(-3.98%)
Nov 08, 2011 900.25 908.32 891.08 905.46 0 +7.89(+0.88%)
Nov 07, 2011 893.53 901.98 881.83 897.57 0 -0.20(-0.02%)
Nov 04, 2011 899.24 905.84 884.79 897.77 0 +4.02(+0.45%)
Nov 03, 2011 884.82 898.48 873.26 893.75 0 +19.32(+2.21%)
Nov 02, 2011 874.33 885.15 866.91 874.43 0 +14.42(+1.68%)
Nov 01, 2011 859.80 876.70 850.05 860.01 0 -29.59(-3.33%)
Oct 31, 2011 904.51 909.69 887.17 889.60 0 -31.26(-3.39%)
Oct 28, 2011 916.80 928.89 908.07 920.86 0 -5.83(-0.63%)
Oct 27, 2011 911.73 934.14 904.62 926.69 0 +50.12(+5.72%)
Oct 26, 2011 881.32 887.39 864.17 876.57 0 +9.25(+1.07%)
Oct 25, 2011 879.61 883.37 860.48 867.32 0 -14.31(-1.62%)
Oct 24, 2011 874.29 889.00 869.64 881.62 0 +9.80(+1.12%)
Oct 21, 2011 867.99 876.81 861.05 871.83 0 +9.64(+1.12%)
Oct 20, 2011 859.99 868.26 848.05 862.18 0 +2.58(+0.30%)
Oct 19, 2011 868.96 877.08 855.70 859.61 0 -12.70(-1.46%)
Oct 18, 2011 854.80 880.83 847.83 872.30 0 +17.80(+2.08%)
Oct 17, 2011 866.88 871.84 850.70 854.50 0 -29.91(-3.38%)
Oct 14, 2011 881.57 889.71 874.09 884.41 0 +14.59(+1.68%)
Oct 13, 2011 867.34 874.18 856.19 869.82 0 -1.31(-0.15%)
Oct 12, 2011 866.92 881.51 862.73 871.12 0 +11.77(+1.37%)
Oct 11, 2011 855.70 866.35 849.76 859.35 0 -4.57(-0.53%)
Oct 10, 2011 850.67 865.91 847.80 863.92 0 +29.92(+3.59%)
Oct 07, 2011 843.35 849.59 825.04 834.00 0 -1.88(-0.22%)
Oct 06, 2011 830.26 838.27 825.65 835.88 0 +18.85(+2.31%)
Oct 05, 2011 804.94 821.23 794.33 817.03 0 +14.70(+1.83%)
Oct 04, 2011 782.65 805.16 765.64 802.33 0 +10.98(+1.39%)
Oct 03, 2011 811.42 823.23 790.32 791.35 0 -26.36(-3.22%)
Sep 30, 2011 831.10 838.61 815.51 817.71 0 -26.75(-3.17%)
Sep 29, 2011 846.63 852.88 829.52 844.46 0 +16.36(+1.98%)
Sep 28, 2011 846.99 856.32 826.68 828.10 0 -16.01(-1.90%)
Sep 27, 2011 851.16 861.40 839.54 844.11 0 +10.07(+1.21%)
Sep 26, 2011 825.71 836.98 809.87 834.04 0 +15.29(+1.87%)
Sep 23, 2011 806.08 825.30 801.99 818.75 0 +5.47(+0.67%)
Sep 22, 2011 817.20 825.78 802.20 813.29 0 -26.93(-3.21%)
Sep 21, 2011 863.56 870.52 839.10 840.22 0 -26.08(-3.01%)
Sep 20, 2011 871.97 885.08 860.83 866.30 0 -2.08(-0.24%)
Sep 19, 2011 861.89 873.40 854.18 868.39 0 -12.16(-1.38%)
Sep 16, 2011 879.79 888.80 870.38 880.55 0 +4.31(+0.49%)
Sep 15, 2011 868.79 878.62 863.09 876.24 0 +18.35(+2.14%)
Sep 14, 2011 849.83 868.41 835.20 857.89 0 +12.03(+1.42%)
Sep 13, 2011 836.64 850.21 827.56 845.86 0 +10.56(+1.26%)
Sep 12, 2011 824.92 841.70 815.74 835.30 0 +1.62(+0.19%)
Sep 09, 2011 845.88 855.01 827.94 833.68 0 -25.79(-3.00%)
Sep 08, 2011 863.62 874.51 854.28 859.47 0 -13.40(-1.54%)
Sep 07, 2011 862.29 875.87 856.55 872.88 0 +24.82(+2.93%)
Sep 06, 2011 838.42 850.25 828.96 848.06 0 -22.78(-2.62%)
Sep 02, 2011 870.84 870.84 870.84 0 -21.78(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.