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 (%)
Oct 30, 2015 978.51 985.81 969.38 975.17 0 -2.56(-0.26%)
Oct 29, 2015 975.83 982.58 967.50 977.73 0 -4.74(-0.48%)
Oct 28, 2015 982.65 992.83 971.98 982.47 0 -0.28(-0.03%)
Oct 27, 2015 985.28 990.99 976.74 982.75 0 -6.47(-0.65%)
Oct 26, 2015 991.46 996.17 983.03 989.22 0 -0.33(-0.03%)
Oct 23, 2015 996.67 1002 983.98 989.55 0 -1.90(-0.19%)
Oct 22, 2015 976.20 995.95 974.24 991.45 0 +17.74(+1.82%)
Oct 21, 2015 977.58 986.52 971.85 973.71 0 -0.12(-0.01%)
Oct 20, 2015 969.92 979.85 967.24 973.83 0 +0.46(+0.05%)
Oct 19, 2015 969.86 982.90 965.42 973.38 0 -2.73(-0.28%)
Oct 16, 2015 974.41 984.38 961.85 976.10 0 +7.95(+0.82%)
Oct 15, 2015 959.96 971.11 953.75 968.15 0 +13.04(+1.36%)
Oct 14, 2015 957.21 963.00 950.10 955.11 0 -2.84(-0.30%)
Oct 13, 2015 958.85 968.69 954.99 957.95 0 -6.83(-0.71%)
Oct 12, 2015 961.07 969.49 957.55 964.78 0 +1.79(+0.19%)
Oct 09, 2015 964.00 969.02 957.89 962.99 0 +1.79(+0.19%)
Oct 08, 2015 946.88 964.86 942.69 961.20 0 +11.98(+1.26%)
Oct 07, 2015 947.29 954.76 939.62 949.22 0 +11.79(+1.26%)
Oct 06, 2015 933.31 943.60 928.51 937.43 0 +5.66(+0.61%)
Oct 05, 2015 919.46 938.19 914.98 931.77 0 +28.31(+3.13%)
Oct 02, 2015 887.63 904.61 882.44 903.46 0 +11.57(+1.30%)
Oct 01, 2015 897.72 901.63 882.28 891.89 0 -4.41(-0.49%)
Sep 30, 2015 886.71 898.72 881.60 896.30 0 +16.69(+1.90%)
Sep 29, 2015 876.59 884.07 871.65 879.62 0 +4.56(+0.52%)
Sep 28, 2015 883.10 887.89 872.94 875.05 0 -13.90(-1.56%)
Sep 25, 2015 890.54 897.40 883.20 888.95 0 +2.31(+0.26%)
Sep 24, 2015 880.05 895.46 873.81 886.64 0 -1.79(-0.20%)
Sep 23, 2015 890.50 897.84 882.25 888.43 0 -2.81(-0.32%)
Sep 22, 2015 891.18 899.89 880.51 891.24 0 -9.89(-1.10%)
Sep 21, 2015 899.98 908.07 894.78 901.13 0 +3.36(+0.37%)
Sep 18, 2015 904.77 911.85 893.33 897.77 0 -19.74(-2.15%)
Sep 17, 2015 913.36 932.39 908.25 917.52 0 -4.44(-0.48%)
Sep 16, 2015 911.41 925.17 908.57 921.95 0 +15.18(+1.67%)
Sep 15, 2015 897.69 910.46 892.00 906.77 0 +10.56(+1.18%)
Sep 14, 2015 899.55 903.04 890.51 896.22 0 -4.45(-0.49%)
Sep 11, 2015 893.55 902.70 887.90 900.66 0 +4.22(+0.47%)
Sep 10, 2015 895.01 904.01 890.05 896.44 0 +2.48(+0.28%)
Sep 09, 2015 912.45 915.05 892.17 893.97 0 -12.98(-1.43%)
Sep 08, 2015 898.74 909.38 891.57 906.94 0 +23.69(+2.68%)
Sep 04, 2015 883.25 883.25 883.25 883.25 0 -18.53(-2.05%)
Sep 03, 2015 902.63 911.74 895.65 901.78 0 +1.03(+0.11%)
Sep 02, 2015 899.37 906.68 885.66 900.75 0 +5.02(+0.56%)
Sep 01, 2015 906.82 911.02 890.33 895.73 0 -22.57(-2.46%)
Aug 31, 2015 920.59 925.14 907.49 918.30 0 -9.33(-1.01%)
Aug 28, 2015 923.68 931.90 915.99 927.63 0 +1.07(+0.12%)
Aug 27, 2015 913.44 929.13 907.45 926.56 0 +22.73(+2.51%)
Aug 26, 2015 900.61 907.55 882.37 903.83 0 +22.60(+2.57%)
Aug 25, 2015 923.12 927.51 880.18 881.23 0 -18.74(-2.08%)
Aug 24, 2015 888.30 923.88 830.69 899.97 0 -29.44(-3.17%)
Aug 21, 2015 941.76 950.80 927.12 929.40 0 -19.82(-2.09%)
Aug 20, 2015 956.59 964.49 946.21 949.23 0 -13.96(-1.45%)
Aug 19, 2015 962.66 970.51 954.47 963.19 0 -4.93(-0.51%)
Aug 18, 2015 969.61 972.74 963.15 968.12 0 -5.02(-0.52%)
Aug 17, 2015 966.03 975.77 960.87 973.14 0 +2.47(+0.25%)
Aug 14, 2015 960.51 972.51 957.87 970.67 0 +6.73(+0.70%)
Aug 13, 2015 963.81 969.86 956.83 963.95 0 -4.85(-0.50%)
Aug 12, 2015 954.40 970.46 948.80 968.79 0 +7.29(+0.76%)
Aug 11, 2015 967.39 972.24 956.65 961.51 0 -14.88(-1.52%)
Aug 10, 2015 969.82 981.81 966.17 976.38 0 +10.22(+1.06%)
Aug 07, 2015 965.00 973.35 957.47 966.17 0 -0.78(-0.08%)
Aug 06, 2015 966.60 971.62 959.00 966.95 0 +0.78(+0.08%)
Aug 05, 2015 967.00 974.46 962.37 966.17 0 +6.47(+0.67%)
Aug 04, 2015 967.17 972.92 956.33 959.70 0 -8.35(-0.86%)
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.