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 (%)
Sep 28, 2018 954.88 963.58 950.76 957.59 0 +2.79(+0.29%)
Sep 27, 2018 953.47 966.00 946.66 954.80 0 -0.32(-0.03%)
Sep 26, 2018 948.74 967.46 942.47 955.12 0 +146.46(+18.11%)
Sep 25, 2018 819.38 821.57 805.75 808.66 0 -10.68(-1.30%)
Sep 24, 2018 828.36 830.60 815.86 819.34 0 -9.72(-1.17%)
Sep 21, 2018 829.81 838.90 824.07 829.05 0 -1.66(-0.20%)
Sep 20, 2018 830.65 835.50 823.17 830.71 0 -0.19(-0.02%)
Sep 19, 2018 835.96 842.38 824.00 830.90 0 -5.33(-0.64%)
Sep 18, 2018 835.21 840.71 830.24 836.24 0 +0.65(+0.08%)
Sep 17, 2018 833.75 840.83 830.44 835.59 0 +2.08(+0.25%)
Sep 14, 2018 832.66 840.32 825.29 833.51 0 -2.05(-0.25%)
Sep 13, 2018 832.86 838.21 825.25 835.56 0 +6.16(+0.74%)
Sep 12, 2018 824.02 833.44 820.08 829.40 0 +5.57(+0.68%)
Sep 11, 2018 824.24 829.09 818.27 823.83 0 -2.47(-0.30%)
Sep 10, 2018 823.90 832.32 820.62 826.30 0 +5.57(+0.68%)
Sep 07, 2018 823.17 827.07 816.33 820.73 0 -8.86(-1.07%)
Sep 06, 2018 830.55 838.72 824.59 829.59 0 -0.55(-0.07%)
Sep 05, 2018 824.61 832.75 818.92 830.14 0 +2.21(+0.27%)
Sep 04, 2018 831.12 835.28 823.35 827.93 0 -4.79(-0.57%)
Aug 31, 2018 832.72 832.72 832.72 832.72 0 -1.46(-0.17%)
Aug 30, 2018 837.64 842.39 831.06 834.17 0 -6.23(-0.74%)
Aug 29, 2018 835.80 842.60 831.18 840.40 0 +6.87(+0.82%)
Aug 28, 2018 835.05 839.79 830.11 833.53 0 -0.35(-0.04%)
Aug 27, 2018 831.12 838.42 825.33 833.88 0 +5.89(+0.71%)
Aug 24, 2018 827.88 831.74 822.52 828.00 0 +1.55(+0.19%)
Aug 23, 2018 824.44 831.99 820.93 826.44 0 +0.50(+0.06%)
Aug 22, 2018 832.14 834.04 822.37 825.94 0 -3.84(-0.46%)
Aug 21, 2018 829.59 836.38 823.99 829.77 0 +1.72(+0.21%)
Aug 20, 2018 829.00 832.80 821.96 828.06 0 +0.44(+0.05%)
Aug 17, 2018 822.41 831.71 819.49 827.62 0 +3.05(+0.37%)
Aug 16, 2018 817.52 827.70 814.76 824.57 0 +8.18(+1.00%)
Aug 15, 2018 815.46 822.18 806.75 816.39 0 -2.80(-0.34%)
Aug 14, 2018 818.58 825.58 814.65 819.20 0 +1.68(+0.20%)
Aug 13, 2018 822.87 825.88 813.73 817.52 0 -7.18(-0.87%)
Aug 10, 2018 830.28 834.15 821.96 824.70 0 -9.29(-1.11%)
Aug 09, 2018 834.03 838.35 828.81 833.99 0 -2.21(-0.26%)
Aug 08, 2018 838.31 841.79 831.14 836.20 0 -3.94(-0.47%)
Aug 07, 2018 839.00 845.21 831.25 840.14 0 +4.37(+0.52%)
Aug 06, 2018 834.46 840.49 830.66 835.77 0 +0.18(+0.02%)
Aug 03, 2018 830.81 839.40 827.18 835.59 0 +3.48(+0.42%)
Aug 02, 2018 828.38 835.83 822.97 832.11 0 -4.79(-0.57%)
Aug 01, 2018 842.61 845.43 830.31 836.90 0 +0.57(+0.07%)
Jul 30, 2018 838.43 842.39 831.95 836.33 0 -3.95(-0.47%)
Jul 27, 2018 843.68 848.16 835.33 840.28 0 -2.00(-0.24%)
Jul 26, 2018 838.31 847.34 834.30 842.29 0 +8.03(+0.96%)
Jul 25, 2018 828.67 837.80 823.97 834.26 0 +5.68(+0.68%)
Jul 24, 2018 824.05 832.38 816.69 828.58 0 +6.18(+0.75%)
Jul 23, 2018 825.70 829.46 818.21 822.40 0 -4.31(-0.52%)
Jul 20, 2018 833.73 839.09 820.26 826.71 0 -10.58(-1.26%)
Jul 19, 2018 834.61 843.32 831.07 837.29 0 +3.60(+0.43%)
Jul 18, 2018 834.30 838.14 828.62 833.69 0 -0.55(-0.07%)
Jul 17, 2018 836.33 840.20 830.52 834.24 0 -1.87(-0.22%)
Jul 16, 2018 838.02 841.15 831.36 836.12 0 -1.71(-0.20%)
Jul 13, 2018 838.02 842.70 832.88 837.83 0 -0.51(-0.06%)
Jul 12, 2018 838.64 842.93 832.38 838.34 0 +1.87(+0.22%)
Jul 11, 2018 836.66 845.13 830.57 836.48 0 -5.38(-0.64%)
Jul 10, 2018 834.64 845.68 830.74 841.85 0 +7.33(+0.88%)
Jul 09, 2018 841.70 848.22 828.86 834.52 0 -4.91(-0.58%)
Jul 06, 2018 828.92 843.00 826.27 839.42 0 +9.62(+1.16%)
Jul 05, 2018 827.65 831.70 818.40 829.80 0 +4.14(+0.50%)
Jul 03, 2018 825.66 825.66 825.66 825.66 0 +0.03(+0.00%)
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.