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, 2012 849.81 856.96 840.94 850.44 0 -0.61(-0.07%)
May 30, 2012 857.35 860.98 848.39 851.05 0 -14.59(-1.69%)
May 29, 2012 864.73 869.85 858.88 865.64 0 +7.10(+0.83%)
May 25, 2012 858.54 858.54 858.54 0 -0.56(-0.07%)
May 24, 2012 858.18 865.70 851.19 859.10 0 +1.08(+0.13%)
May 23, 2012 855.52 862.43 843.66 858.02 0 -2.81(-0.33%)
May 22, 2012 861.75 868.88 854.10 860.83 0 +1.41(+0.16%)
May 21, 2012 854.00 863.02 849.27 859.42 0 +8.54(+1.00%)
May 18, 2012 855.87 862.86 847.34 850.88 0 -1.82(-0.21%)
May 17, 2012 861.00 865.23 851.05 852.70 0 -4.67(-0.55%)
May 16, 2012 861.46 870.22 852.10 857.38 0 +3.69(+0.43%)
May 15, 2012 861.27 866.73 850.61 853.68 0 -13.42(-1.55%)
May 14, 2012 871.13 876.61 863.35 867.10 0 -12.56(-1.43%)
May 11, 2012 876.18 889.81 874.30 879.66 0 -3.35(-0.38%)
May 10, 2012 883.89 890.75 877.53 883.01 0 +5.87(+0.67%)
May 09, 2012 872.37 882.97 866.17 877.14 0 -5.80(-0.66%)
May 08, 2012 880.70 886.56 871.42 882.94 0 -2.78(-0.31%)
May 07, 2012 882.19 891.24 879.15 885.72 0 -0.94(-0.11%)
May 04, 2012 894.69 899.75 882.24 886.66 0 -9.02(-1.01%)
May 03, 2012 902.33 906.95 892.67 895.68 0 -25.63(-2.78%)
May 02, 2012 884.90 925.36 912.33 921.31 0 -5.24(-0.57%)
May 01, 2012 885.27 933.56 916.48 926.55 0 +0.66(+0.07%)
Apr 30, 2012 890.61 931.36 918.94 925.88 0 -1.93(-0.21%)
Apr 27, 2012 891.04 933.26 921.36 927.81 0 +3.18(+0.34%)
Apr 26, 2012 917.32 928.54 914.07 924.63 0 +3.98(+0.43%)
Apr 25, 2012 904.08 929.56 914.80 920.65 0 -0.38(-0.04%)
Apr 24, 2012 912.03 924.70 908.43 921.03 0 +12.48(+1.37%)
Apr 23, 2012 907.55 911.96 900.73 908.56 0 -12.64(-1.37%)
Apr 20, 2012 921.27 930.04 914.28 921.20 0 +8.58(+0.94%)
Apr 19, 2012 914.76 921.02 905.65 912.62 0 -1.17(-0.13%)
Apr 18, 2012 915.74 923.10 909.72 913.79 0 -8.09(-0.88%)
Apr 17, 2012 913.06 925.59 906.78 921.88 0 +14.61(+1.61%)
Apr 16, 2012 907.60 915.11 900.28 907.27 0 +4.10(+0.45%)
Apr 13, 2012 914.07 917.74 901.42 903.17 0 -15.50(-1.69%)
Apr 12, 2012 907.64 921.21 904.68 918.68 0 +12.27(+1.35%)
Apr 11, 2012 910.29 914.66 903.09 906.41 0 +8.50(+0.95%)
Apr 10, 2012 911.58 914.15 895.24 897.91 0 -16.74(-1.83%)
Apr 09, 2012 912.13 918.97 908.36 914.65 0 -8.72(-0.94%)
Apr 05, 2012 925.98 932.28 919.20 923.37 0 -8.31(-0.89%)
Apr 04, 2012 928.72 935.76 924.44 931.68 0 -10.62(-1.13%)
Apr 03, 2012 947.38 950.12 934.93 942.30 0 -5.62(-0.59%)
Apr 02, 2012 942.48 952.81 937.82 947.93 0 +4.89(+0.52%)
Mar 30, 2012 943.83 947.43 935.83 943.04 0 +5.07(+0.54%)
Mar 29, 2012 930.89 939.72 925.14 937.97 0 -1.40(-0.15%)
Mar 28, 2012 944.91 960.16 930.88 939.37 0 -6.12(-0.65%)
Mar 27, 2012 947.15 951.79 942.78 945.48 0 -0.61(-0.06%)
Mar 26, 2012 945.42 951.22 939.52 946.09 0 +8.82(+0.94%)
Mar 23, 2012 936.97 943.31 931.14 937.27 0 -1.08(-0.11%)
Mar 22, 2012 938.31 943.29 930.08 938.34 0 -6.13(-0.65%)
Mar 21, 2012 947.34 952.57 940.75 944.48 0 -1.90(-0.20%)
Mar 20, 2012 945.08 951.05 939.51 946.38 0 -7.14(-0.75%)
Mar 19, 2012 951.36 961.09 947.32 953.51 0 -0.27(-0.03%)
Mar 16, 2012 945.15 960.17 946.25 953.79 0 +4.22(+0.44%)
Mar 15, 2012 931.83 952.60 936.59 949.57 0 +12.89(+1.38%)
Mar 14, 2012 931.24 947.08 931.63 936.67 0 -4.80(-0.51%)
Mar 13, 2012 921.81 944.05 926.34 941.47 0 +14.58(+1.57%)
Mar 12, 2012 924.51 931.67 919.53 926.89 0 +3.69(+0.40%)
Mar 09, 2012 920.56 928.50 915.56 923.20 0 +2.32(+0.25%)
Mar 08, 2012 917.91 924.65 913.13 920.88 0 +11.10(+1.22%)
Mar 07, 2012 906.70 913.53 901.30 909.78 0 +8.48(+0.94%)
Mar 06, 2012 905.31 910.34 894.51 901.30 0 -18.15(-1.97%)
Mar 05, 2012 922.65 926.15 912.53 919.45 0 -6.18(-0.67%)
Mar 02, 2012 930.08 932.86 920.58 925.63 0 -6.73(-0.72%)
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.