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 30, 2019 970.78 975.66 966.34 970.43 0 +0.88(+0.09%)
Sep 27, 2019 970.99 975.61 963.32 969.56 0 -2.78(-0.29%)
Sep 26, 2019 975.49 978.88 968.12 972.34 0 -1.91(-0.20%)
Sep 25, 2019 970.31 976.94 966.24 974.24 0 +0.32(+0.03%)
Sep 24, 2019 978.08 986.79 969.87 973.93 0 -3.41(-0.35%)
Sep 23, 2019 972.69 980.96 969.70 977.34 0 +0.08(+0.01%)
Sep 20, 2019 977.69 983.71 971.79 977.26 0 -0.41(-0.04%)
Sep 19, 2019 976.65 981.90 973.02 977.67 0 +2.02(+0.21%)
Sep 18, 2019 975.07 978.99 967.35 975.65 0 -0.03(-0.00%)
Sep 17, 2019 970.11 979.63 967.06 975.68 0 +3.32(+0.34%)
Sep 16, 2019 971.60 975.84 965.03 972.36 0 -0.05(-0.01%)
Sep 13, 2019 972.18 979.05 964.84 972.41 0 +1.25(+0.13%)
Sep 12, 2019 975.36 981.16 966.20 971.16 0 +3.36(+0.35%)
Sep 11, 2019 959.79 970.28 954.75 967.80 0 +8.90(+0.93%)
Sep 10, 2019 952.68 962.27 948.13 958.90 0 +7.61(+0.80%)
Sep 09, 2019 947.62 956.49 942.62 951.28 0 +4.81(+0.51%)
Sep 06, 2019 950.02 952.96 941.54 946.48 0 -1.98(-0.21%)
Sep 05, 2019 950.73 959.32 943.41 948.46 0 +0.52(+0.05%)
Sep 04, 2019 942.30 951.97 937.80 947.94 0 +11.48(+1.23%)
Sep 03, 2019 927.30 939.77 923.66 936.46 0 +10.59(+1.14%)
Aug 30, 2019 925.22 929.77 919.94 925.86 0 +5.08(+0.55%)
Aug 29, 2019 918.83 923.97 914.38 920.78 0 +7.38(+0.81%)
Aug 28, 2019 912.78 918.32 906.45 913.40 0 +0.10(+0.01%)
Aug 27, 2019 919.48 922.70 911.29 913.30 0 -2.06(-0.22%)
Aug 26, 2019 909.53 917.46 905.27 915.36 0 +8.60(+0.95%)
Aug 23, 2019 917.56 921.53 901.63 906.76 0 -11.26(-1.23%)
Aug 22, 2019 919.62 923.88 912.72 918.02 0 -0.53(-0.06%)
Aug 21, 2019 918.18 924.49 912.65 918.55 0 +3.75(+0.41%)
Aug 20, 2019 918.93 921.34 909.62 914.80 0 -4.65(-0.51%)
Aug 19, 2019 920.51 926.39 913.18 919.45 0 -2.95(-0.32%)
Aug 16, 2019 914.30 925.41 911.40 922.40 0 +17.08(+1.89%)
Aug 15, 2019 908.59 916.11 890.65 905.31 0 -7.51(-0.82%)
Aug 14, 2019 923.90 928.62 909.96 912.82 0 -24.01(-2.56%)
Aug 13, 2019 930.62 945.60 926.10 936.83 0 +5.70(+0.61%)
Aug 12, 2019 935.13 938.50 926.60 931.14 0 -4.76(-0.51%)
Aug 09, 2019 941.28 946.31 931.51 935.90 0 -7.00(-0.74%)
Aug 08, 2019 936.71 945.77 929.91 942.90 0 +6.61(+0.71%)
Aug 07, 2019 932.60 939.98 921.86 936.29 0 -4.82(-0.51%)
Aug 06, 2019 937.62 947.25 927.96 941.11 0 +5.16(+0.55%)
Aug 05, 2019 947.85 951.63 931.38 935.95 0 -20.57(-2.15%)
Aug 02, 2019 959.55 966.27 949.46 956.51 0 -3.88(-0.40%)
Aug 01, 2019 961.55 974.93 950.92 960.39 0 -3.36(-0.35%)
Jul 31, 2019 972.73 978.85 952.05 963.75 0 -4.58(-0.47%)
Jul 30, 2019 968.39 975.56 960.05 968.34 0 -2.39(-0.25%)
Jul 29, 2019 971.81 976.46 964.41 970.72 0 -2.68(-0.28%)
Jul 26, 2019 973.44 977.16 966.51 973.41 0 +3.44(+0.35%)
Jul 25, 2019 975.26 979.99 964.69 969.97 0 -12.58(-1.28%)
Jul 24, 2019 979.61 986.52 973.37 982.55 0 +4.54(+0.46%)
Jul 23, 2019 973.23 982.44 967.24 978.01 0 +13.36(+1.39%)
Jul 22, 2019 964.29 968.45 958.21 964.65 0 +0.07(+0.01%)
Jul 19, 2019 969.89 974.90 962.02 964.58 0 -5.07(-0.52%)
Jul 18, 2019 964.75 972.44 958.86 969.64 0 +4.19(+0.43%)
Jul 17, 2019 971.64 976.02 962.92 965.45 0 -5.77(-0.59%)
Jul 16, 2019 970.89 977.26 965.19 971.22 0 -5.40(-0.55%)
Jul 15, 2019 976.70 981.14 970.64 976.62 0 +0.83(+0.09%)
Jul 12, 2019 975.62 981.57 968.63 975.79 0 +1.22(+0.12%)
Jul 11, 2019 977.97 982.72 967.89 974.58 0 -2.53(-0.26%)
Jul 10, 2019 980.30 986.29 973.15 977.11 0 -0.11(-0.01%)
Jul 09, 2019 974.13 980.62 969.62 977.22 0 -5.34(-0.54%)
Jul 08, 2019 984.79 989.03 977.03 982.55 0 -5.57(-0.56%)
Jul 05, 2019 984.93 990.51 975.47 988.12 0 -6.70(-0.67%)
Jul 03, 2019 992.90 998.82 989.08 994.82 0 +2.68(+0.27%)
Jul 02, 2019 989.21 996.37 985.27 992.14 0 +6.07(+0.62%)
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.