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 (%)
May 28, 2010 839.91 839.91 839.91 0 -9.83(-1.16%)
May 27, 2010 836.87 851.00 828.49 849.74 0 +33.60(+4.12%)
May 26, 2010 827.20 837.15 812.12 816.15 0 -1.96(-0.24%)
May 25, 2010 797.86 819.52 786.90 818.10 0 -2.23(-0.27%)
May 24, 2010 829.62 838.14 817.42 820.33 0 -16.56(-1.98%)
May 21, 2010 810.45 839.82 805.69 836.89 0 +11.59(+1.40%)
May 20, 2010 827.65 843.08 820.99 825.30 0 -36.59(-4.24%)
May 19, 2010 861.15 871.18 845.30 861.89 0 -5.54(-0.64%)
May 18, 2010 885.76 893.40 862.23 867.43 0 -10.68(-1.22%)
May 17, 2010 885.26 890.39 857.99 878.11 0 -7.62(-0.86%)
May 14, 2010 886.27 902.66 876.08 885.73 0 -19.69(-2.17%)
May 13, 2010 911.95 921.61 900.64 905.42 0 -4.79(-0.53%)
May 12, 2010 899.54 916.25 895.53 910.21 0 +13.25(+1.48%)
May 11, 2010 903.90 910.93 893.78 896.96 0 -4.81(-0.53%)
May 10, 2010 896.23 904.40 892.12 901.77 0 +46.15(+5.39%)
May 07, 2010 868.10 882.52 836.01 855.62 0 +3.80(+0.45%)
May 06, 2010 874.06 6186 770.34 851.82 0 -46.48(-5.17%)
May 05, 2010 900.72 911.60 887.96 898.30 0 -13.65(-1.50%)
May 04, 2010 928.08 931.37 903.11 911.95 0 -32.26(-3.42%)
May 03, 2010 935.88 949.20 929.95 944.21 0 +10.98(+1.18%)
Apr 30, 2010 947.23 956.94 928.09 933.23 0 -11.57(-1.22%)
Apr 29, 2010 936.71 951.69 930.46 944.80 0 +14.16(+1.52%)
Apr 28, 2010 925.76 939.61 917.25 930.65 0 +7.18(+0.78%)
Apr 27, 2010 944.86 954.10 920.18 923.47 0 -27.34(-2.88%)
Apr 26, 2010 952.23 960.04 944.60 950.81 0 +3.66(+0.39%)
Apr 23, 2010 936.75 948.79 930.64 947.14 0 +9.15(+0.98%)
Apr 22, 2010 929.72 940.62 918.62 938.00 0 -6.11(-0.65%)
Apr 21, 2010 943.70 950.11 935.77 944.10 0 +0.38(+0.04%)
Apr 20, 2010 941.03 948.89 936.16 943.73 0 +9.56(+1.02%)
Apr 19, 2010 925.18 937.41 920.62 934.16 0 +1.42(+0.15%)
Apr 16, 2010 947.34 950.34 924.14 932.74 0 -18.94(-1.99%)
Apr 15, 2010 948.75 958.22 943.17 951.68 0 +1.68(+0.18%)
Apr 14, 2010 945.16 953.59 937.30 950.00 0 +7.97(+0.85%)
Apr 13, 2010 940.92 948.01 932.66 942.03 0 -0.22(-0.02%)
Apr 12, 2010 938.58 950.66 935.35 942.25 0 +6.20(+0.66%)
Apr 09, 2010 932.78 940.83 925.40 936.04 0 +4.64(+0.50%)
Apr 08, 2010 926.61 935.54 919.65 931.40 0 -0.71(-0.08%)
Apr 07, 2010 937.15 942.47 926.52 932.11 0 -9.44(-1.00%)
Apr 06, 2010 933.29 944.98 930.10 941.55 0 +3.05(+0.32%)
Apr 05, 2010 935.65 943.17 928.63 938.50 0 +6.91(+0.74%)
Apr 01, 2010 931.59 931.59 931.59 0 +12.65(+1.38%)
Mar 31, 2010 919.53 926.65 913.68 918.93 0 -1.53(-0.17%)
Mar 30, 2010 924.04 928.76 915.04 920.46 0 -2.08(-0.23%)
Mar 29, 2010 917.84 926.92 912.22 922.54 0 +12.05(+1.32%)
Mar 26, 2010 909.87 920.38 903.19 910.49 0 +3.19(+0.35%)
Mar 25, 2010 920.17 926.06 904.89 907.30 0 -3.84(-0.42%)
Mar 24, 2010 912.14 924.88 905.29 911.14 0 -6.35(-0.69%)
Mar 23, 2010 909.64 920.82 905.69 917.49 0 +10.97(+1.21%)
Mar 22, 2010 899.05 911.12 894.36 906.52 0 -1.18(-0.13%)
Mar 19, 2010 917.89 921.14 901.48 907.70 0 -8.89(-0.97%)
Mar 18, 2010 918.86 924.90 908.08 916.60 0 -3.65(-0.40%)
Mar 17, 2010 922.14 929.08 913.89 920.25 0 +6.72(+0.74%)
Mar 16, 2010 898.40 916.22 894.14 913.53 0 +20.95(+2.35%)
Mar 15, 2010 886.83 894.34 884.99 892.58 0 -0.86(-0.10%)
Mar 12, 2010 891.36 899.85 882.25 893.44 0 +8.70(+0.98%)
Mar 11, 2010 881.71 887.62 875.20 884.74 0 +0.50(+0.06%)
Mar 10, 2010 881.24 889.40 876.09 884.23 0 +3.95(+0.45%)
Mar 09, 2010 875.95 886.42 871.95 880.28 0 +0.13(+0.01%)
Mar 08, 2010 883.84 887.93 876.28 880.15 0 -2.85(-0.32%)
Mar 05, 2010 874.10 885.39 871.41 883.00 0 +13.68(+1.57%)
Mar 04, 2010 870.17 875.45 862.38 869.32 0 -1.05(-0.12%)
Mar 03, 2010 870.90 881.08 866.05 870.37 0 +4.42(+0.51%)
Mar 02, 2010 864.80 872.13 860.11 865.95 0 +4.94(+0.57%)
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.