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 31, 2018 835.39 839.88 826.67 833.12 0 -5.00(-0.60%)
May 30, 2018 831.49 841.18 826.55 838.12 0 +5.49(+0.66%)
May 29, 2018 838.94 843.60 826.45 832.63 0 -14.38(-1.70%)
May 25, 2018 847.02 847.02 847.02 847.02 0 +0.38(+0.04%)
May 24, 2018 841.01 850.02 834.55 846.64 0 +5.62(+0.67%)
May 23, 2018 848.89 854.97 832.95 841.02 0 -13.06(-1.53%)
May 22, 2018 855.97 862.86 850.81 854.08 0 +0.93(+0.11%)
May 21, 2018 853.94 859.56 847.54 853.16 0 +6.95(+0.82%)
May 18, 2018 848.06 852.03 840.88 846.21 0 -2.50(-0.29%)
May 17, 2018 852.05 857.68 843.52 848.71 0 -1.63(-0.19%)
May 16, 2018 850.33 857.30 843.47 850.34 0 +0.38(+0.05%)
May 15, 2018 849.42 853.90 843.81 849.96 0 -3.79(-0.44%)
May 14, 2018 856.35 860.52 849.90 853.75 0 +0.05(+0.01%)
May 11, 2018 854.76 858.99 849.10 853.70 0 -0.17(-0.02%)
May 10, 2018 849.97 855.53 844.33 853.87 0 +9.16(+1.08%)
May 09, 2018 842.61 850.64 835.73 844.71 0 +5.80(+0.69%)
May 08, 2018 845.65 851.93 833.18 838.91 0 -7.25(-0.86%)
May 07, 2018 846.40 852.94 841.06 846.16 0 -1.15(-0.14%)
May 04, 2018 840.84 851.98 837.14 847.31 0 +2.85(+0.34%)
May 03, 2018 846.03 851.85 834.76 844.46 0 -3.10(-0.37%)
May 02, 2018 848.53 856.06 842.79 847.56 0 +1.45(+0.17%)
May 01, 2018 845.29 850.33 837.01 846.10 0 +2.05(+0.24%)
Apr 30, 2018 852.46 855.80 842.24 844.05 0 -8.15(-0.96%)
Apr 27, 2018 843.66 856.53 841.56 852.19 0 +5.56(+0.66%)
Apr 26, 2018 841.77 851.09 836.40 846.63 0 +6.02(+0.72%)
Apr 25, 2018 846.38 851.95 831.89 840.61 0 -10.06(-1.18%)
Apr 24, 2018 854.10 863.46 842.49 850.67 0 +0.79(+0.09%)
Apr 23, 2018 853.50 857.91 844.97 849.88 0 +1.54(+0.18%)
Apr 20, 2018 857.55 860.77 843.26 848.35 0 +2.70(+0.32%)
Apr 19, 2018 841.89 849.71 836.28 845.65 0 +6.71(+0.80%)
Apr 18, 2018 842.37 849.37 835.18 838.94 0 -0.05(-0.01%)
Apr 17, 2018 829.91 842.23 826.70 838.98 0 +12.68(+1.53%)
Apr 16, 2018 825.59 831.91 818.69 826.31 0 +2.77(+0.34%)
Apr 13, 2018 822.15 829.94 818.62 823.53 0 +7.00(+0.86%)
Apr 12, 2018 818.28 824.95 810.80 816.54 0 -0.69(-0.08%)
Apr 11, 2018 815.80 822.41 812.47 817.23 0 -2.31(-0.28%)
Apr 10, 2018 821.64 826.26 815.48 819.53 0 +4.20(+0.51%)
Apr 09, 2018 817.89 824.91 811.88 815.34 0 +0.61(+0.07%)
Apr 06, 2018 823.12 828.24 810.00 814.73 0 -11.22(-1.36%)
Apr 05, 2018 821.58 830.78 814.38 825.95 0 +7.27(+0.89%)
Apr 04, 2018 806.96 820.36 801.98 818.68 0 -1.17(-0.14%)
Apr 03, 2018 816.24 822.61 808.25 819.86 0 +5.25(+0.64%)
Apr 02, 2018 827.00 830.58 807.22 814.60 0 -12.46(-1.51%)
Mar 29, 2018 827.06 827.06 827.06 827.06 0 +3.55(+0.43%)
Mar 28, 2018 822.23 832.74 811.47 823.51 0 +4.25(+0.52%)
Mar 27, 2018 813.46 832.37 804.56 819.26 0 +8.50(+1.05%)
Mar 26, 2018 810.67 816.83 799.19 810.76 0 +6.94(+0.86%)
Mar 23, 2018 818.66 823.16 802.04 803.81 0 -13.60(-1.66%)
Mar 22, 2018 823.97 833.70 813.52 817.41 0 -11.86(-1.43%)
Mar 21, 2018 826.90 837.37 821.33 829.27 0 +2.52(+0.31%)
Mar 20, 2018 833.72 838.44 822.62 826.75 0 -6.41(-0.77%)
Mar 19, 2018 839.20 842.29 828.07 833.15 0 -8.51(-1.01%)
Mar 16, 2018 837.31 845.68 833.09 841.66 0 +4.57(+0.55%)
Mar 15, 2018 837.44 845.52 832.14 837.10 0 +0.68(+0.08%)
Mar 14, 2018 838.71 845.87 831.03 836.42 0 +0.54(+0.06%)
Mar 13, 2018 838.27 842.94 830.68 835.88 0 -7.94(-0.94%)
Mar 12, 2018 841.40 849.35 836.81 843.82 0 +3.63(+0.43%)
Mar 09, 2018 833.49 841.56 828.33 840.19 0 +10.43(+1.26%)
Mar 08, 2018 827.59 834.08 823.09 829.75 0 +3.75(+0.45%)
Mar 07, 2018 825.55 827.37 818.27 826.00 0 -7.16(-0.86%)
Mar 06, 2018 836.68 839.91 827.87 833.16 0 +0.23(+0.03%)
Mar 05, 2018 817.83 837.82 814.96 832.92 0 +12.60(+1.54%)
Mar 02, 2018 816.20 826.68 809.90 820.33 0 +0.22(+0.03%)
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.