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 (%)
Dec 31, 2018 847.65 853.16 840.23 849.74 0 +12.09(+1.44%)
Dec 28, 2018 836.28 846.86 830.47 837.65 0 +3.81(+0.46%)
Dec 27, 2018 824.22 834.71 813.26 833.84 0 +1.64(+0.20%)
Dec 26, 2018 816.23 833.92 805.79 832.20 0 +12.74(+1.55%)
Dec 24, 2018 837.42 843.28 816.86 819.47 0 -19.47(-2.32%)
Dec 21, 2018 848.03 860.28 835.86 838.93 0 -16.16(-1.89%)
Dec 20, 2018 859.01 869.03 845.93 855.10 0 -4.20(-0.49%)
Dec 19, 2018 866.17 877.72 853.46 859.29 0 -6.34(-0.73%)
Dec 18, 2018 869.27 882.88 861.09 865.63 0 -0.93(-0.11%)
Dec 17, 2018 882.40 886.30 861.83 866.56 0 -15.67(-1.78%)
Dec 14, 2018 883.88 890.98 877.19 882.23 0 -8.56(-0.96%)
Dec 13, 2018 892.45 899.67 884.66 890.78 0 +9.56(+1.08%)
Dec 12, 2018 885.16 894.18 877.57 881.23 0 -0.98(-0.11%)
Dec 11, 2018 888.59 893.78 875.75 882.20 0 -3.37(-0.38%)
Dec 10, 2018 883.55 890.53 871.59 885.57 0 +2.32(+0.26%)
Dec 07, 2018 888.97 897.22 877.68 883.25 0 -6.23(-0.70%)
Dec 06, 2018 888.33 895.10 872.19 889.48 0 -5.03(-0.56%)
Dec 04, 2018 911.69 917.68 891.99 894.51 0 -23.26(-2.53%)
Dec 03, 2018 911.44 922.94 906.12 917.77 0 +11.24(+1.24%)
Nov 30, 2018 903.22 910.87 897.03 906.54 0 -1.18(-0.13%)
Nov 29, 2018 906.86 914.03 896.54 907.72 0 +1.00(+0.11%)
Nov 28, 2018 898.96 909.62 892.86 906.72 0 +11.43(+1.28%)
Nov 27, 2018 891.35 899.93 885.95 895.29 0 +4.78(+0.54%)
Nov 26, 2018 887.99 895.18 879.91 890.50 0 -8.99(-1.00%)
Nov 23, 2018 901.93 906.04 894.74 899.50 0 -6.45(-0.71%)
Nov 21, 2018 905.95 905.95 905.95 905.95 0 +1.83(+0.20%)
Nov 20, 2018 908.95 916.15 897.88 904.12 0 -9.28(-1.02%)
Nov 19, 2018 915.60 923.25 906.84 913.40 0 -6.33(-0.69%)
Nov 16, 2018 918.98 927.55 908.59 919.73 0 +8.12(+0.89%)
Nov 15, 2018 912.35 926.26 898.23 911.62 0 -0.36(-0.04%)
Nov 14, 2018 920.31 929.58 902.57 911.98 0 -8.89(-0.97%)
Nov 13, 2018 908.08 932.01 901.65 920.87 0 +20.31(+2.26%)
Nov 12, 2018 906.89 918.62 883.58 900.55 0 -20.56(-2.23%)
Nov 09, 2018 931.49 939.15 909.55 921.11 0 -21.06(-2.23%)
Nov 08, 2018 945.41 954.41 935.39 942.17 0 +10.89(+1.17%)
Nov 07, 2018 930.45 937.89 920.04 931.27 0 +8.43(+0.91%)
Nov 06, 2018 917.24 927.54 912.01 922.84 0 +2.60(+0.28%)
Nov 05, 2018 915.70 926.55 911.89 920.25 0 +8.27(+0.91%)
Nov 02, 2018 920.31 924.28 903.48 911.98 0 -6.08(-0.66%)
Nov 01, 2018 922.10 929.99 910.21 918.06 0 -2.40(-0.26%)
Oct 31, 2018 920.27 931.72 908.13 920.46 0 +4.90(+0.54%)
Oct 30, 2018 917.22 933.97 902.16 915.56 0 -4.91(-0.53%)
Oct 29, 2018 924.74 937.19 910.03 920.46 0 -0.28(-0.03%)
Oct 26, 2018 930.34 937.20 911.71 920.75 0 -21.03(-2.23%)
Oct 24, 2018 949.86 961.25 932.29 941.78 0 -9.98(-1.05%)
Oct 23, 2018 947.05 959.08 938.63 951.76 0 -3.39(-0.35%)
Oct 22, 2018 961.20 964.70 951.08 955.14 0 -5.78(-0.60%)
Oct 19, 2018 951.92 967.61 949.62 960.93 0 +9.04(+0.95%)
Oct 18, 2018 953.97 960.78 944.16 951.88 0 -1.10(-0.12%)
Oct 17, 2018 955.20 962.39 947.05 952.99 0 -0.03(-0.00%)
Oct 16, 2018 947.10 957.84 941.98 953.02 0 +13.37(+1.42%)
Oct 15, 2018 939.08 949.00 935.68 939.65 0 -0.58(-0.06%)
Oct 12, 2018 944.19 950.75 931.07 940.23 0 -4.49(-0.48%)
Oct 11, 2018 961.24 965.65 940.41 944.73 0 -23.01(-2.38%)
Oct 10, 2018 979.78 987.92 966.36 967.74 0 -17.56(-1.78%)
Oct 09, 2018 986.08 993.55 977.13 985.30 0 -2.19(-0.22%)
Oct 08, 2018 983.09 991.12 976.81 987.49 0 +6.22(+0.63%)
Oct 05, 2018 974.08 987.09 969.76 981.27 0 +10.00(+1.03%)
Oct 04, 2018 968.12 977.62 959.89 971.28 0 +0.04(+0.00%)
Oct 03, 2018 973.78 981.57 963.72 971.24 0 -3.92(-0.40%)
Oct 02, 2018 969.27 979.59 961.51 975.15 0 +7.94(+0.82%)
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.