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 (%)
Feb 28, 2018 839.04 841.79 824.07 825.64 0 -11.69(-1.40%)
Feb 27, 2018 847.23 858.15 835.71 837.33 0 -9.82(-1.16%)
Feb 26, 2018 844.02 851.55 833.86 847.15 0 +2.41(+0.29%)
Feb 23, 2018 837.14 849.11 832.91 844.75 0 +8.93(+1.07%)
Feb 22, 2018 832.76 843.48 830.59 835.81 0 +3.83(+0.46%)
Feb 21, 2018 841.09 846.48 830.50 831.98 0 -9.92(-1.18%)
Feb 20, 2018 846.03 852.66 837.22 841.90 0 -9.48(-1.11%)
Feb 16, 2018 851.38 851.38 851.38 851.38 0 +6.34(+0.75%)
Feb 15, 2018 840.75 849.08 834.53 845.05 0 +10.08(+1.21%)
Feb 14, 2018 827.66 841.91 822.30 834.96 0 +4.08(+0.49%)
Feb 13, 2018 829.78 835.50 822.53 830.89 0 -2.78(-0.33%)
Feb 12, 2018 830.83 840.88 823.20 833.67 0 +6.75(+0.82%)
Feb 09, 2018 818.04 833.96 801.48 826.93 0 +13.83(+1.70%)
Feb 08, 2018 833.50 838.96 812.01 813.10 0 -26.82(-3.19%)
Feb 07, 2018 843.17 850.27 836.59 839.92 0 -5.60(-0.66%)
Feb 06, 2018 832.21 852.44 821.23 845.52 0 -1.44(-0.17%)
Feb 05, 2018 860.54 866.75 839.99 846.96 0 -19.47(-2.25%)
Feb 02, 2018 876.09 879.84 864.48 866.43 0 -16.25(-1.84%)
Feb 01, 2018 885.60 891.08 876.09 882.68 0 -8.52(-0.96%)
Jan 31, 2018 887.93 896.28 881.05 891.20 0 +7.06(+0.80%)
Jan 30, 2018 885.63 893.02 880.07 884.14 0 -5.90(-0.66%)
Jan 29, 2018 892.01 898.91 883.79 890.04 0 -7.23(-0.81%)
Jan 26, 2018 897.24 901.13 887.82 897.27 0 +0.50(+0.06%)
Jan 25, 2018 898.56 905.71 891.40 896.78 0 +0.04(+0.00%)
Jan 24, 2018 907.39 914.18 891.38 896.74 0 -7.66(-0.85%)
Jan 23, 2018 894.28 910.96 891.46 904.40 0 +12.67(+1.42%)
Jan 22, 2018 891.15 899.23 883.55 891.73 0 -0.56(-0.06%)
Jan 19, 2018 900.00 903.41 886.32 892.29 0 -6.39(-0.71%)
Jan 18, 2018 900.46 912.41 893.62 898.68 0 -7.41(-0.82%)
Jan 17, 2018 907.98 913.51 899.76 906.09 0 -7.21(-0.79%)
Jan 16, 2018 917.76 924.00 906.27 913.30 0 -7.69(-0.83%)
Jan 12, 2018 920.99 920.99 920.99 920.99 0 -2.20(-0.24%)
Jan 11, 2018 924.73 931.99 916.91 923.20 0 +2.86(+0.31%)
Jan 10, 2018 920.32 925.51 916.02 920.34 0 +0.89(+0.10%)
Jan 09, 2018 921.48 926.57 911.47 919.45 0 -0.74(-0.08%)
Jan 08, 2018 921.08 926.73 911.83 920.19 0 +0.50(+0.05%)
Jan 05, 2018 922.77 927.07 913.63 919.69 0 +2.74(+0.30%)
Jan 04, 2018 917.14 924.21 911.37 916.95 0 +4.34(+0.48%)
Jan 03, 2018 912.54 920.29 904.87 912.61 0 +2.73(+0.30%)
Jan 02, 2018 904.09 913.88 898.04 909.87 0 +7.45(+0.83%)
Dec 29, 2017 902.42 902.42 902.42 902.42 0 +0.61(+0.07%)
Dec 28, 2017 901.24 905.21 896.39 901.82 0 +0.59(+0.07%)
Dec 27, 2017 902.20 907.18 897.33 901.23 0 +0.66(+0.07%)
Dec 26, 2017 902.21 908.89 897.38 900.56 0 -2.83(-0.31%)
Dec 22, 2017 903.80 908.11 898.01 903.40 0 +0.78(+0.09%)
Dec 21, 2017 902.79 912.30 896.31 902.61 0 -9.03(-0.99%)
Dec 20, 2017 916.99 921.37 907.33 911.64 0 -3.99(-0.44%)
Dec 19, 2017 924.83 927.71 913.29 915.63 0 -7.61(-0.82%)
Dec 18, 2017 926.40 933.96 919.28 923.24 0 +2.30(+0.25%)
Dec 15, 2017 920.05 925.74 914.99 920.95 0 +3.94(+0.43%)
Dec 14, 2017 921.07 925.01 913.45 917.01 0 -3.52(-0.38%)
Dec 13, 2017 921.35 927.17 916.02 920.53 0 +0.95(+0.10%)
Dec 12, 2017 919.48 929.67 913.71 919.58 0 -5.04(-0.54%)
Dec 11, 2017 919.72 928.53 915.97 924.62 0 +4.83(+0.53%)
Dec 08, 2017 916.78 923.18 911.99 919.79 0 +3.83(+0.42%)
Dec 07, 2017 912.78 922.23 905.04 915.96 0 +6.47(+0.71%)
Dec 06, 2017 908.69 916.25 905.12 909.48 0 -0.40(-0.04%)
Dec 05, 2017 917.97 924.49 903.65 909.88 0 -10.85(-1.18%)
Dec 04, 2017 925.16 929.31 918.60 920.73 0 -1.67(-0.18%)
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.