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 26, 2010 854.57 861.88 846.35 855.18 0 +1.06(+0.12%)
Feb 25, 2010 843.07 855.99 835.66 854.12 0 -5.56(-0.65%)
Feb 24, 2010 855.54 864.15 847.68 859.68 0 +5.91(+0.69%)
Feb 23, 2010 865.22 870.55 849.52 853.77 0 -15.53(-1.79%)
Feb 22, 2010 874.63 878.28 864.72 869.31 0 +0.52(+0.06%)
Feb 19, 2010 861.14 873.78 856.34 868.78 0 +0.68(+0.08%)
Feb 18, 2010 860.57 872.12 857.87 868.11 0 +9.24(+1.08%)
Feb 17, 2010 861.93 866.12 852.56 858.86 0 +3.20(+0.37%)
Feb 16, 2010 843.06 859.03 839.19 855.66 0 +18.75(+2.24%)
Feb 12, 2010 836.91 836.91 836.91 0 -7.27(-0.86%)
Feb 11, 2010 834.12 846.80 825.90 844.18 0 +10.50(+1.26%)
Feb 10, 2010 836.27 843.16 823.65 833.68 0 -4.20(-0.50%)
Feb 09, 2010 835.60 849.53 826.29 837.88 0 +11.36(+1.37%)
Feb 08, 2010 836.58 842.08 822.37 826.52 0 -9.69(-1.16%)
Feb 05, 2010 839.38 846.35 814.61 836.21 0 -5.10(-0.61%)
Feb 04, 2010 864.49 866.82 839.52 841.30 0 -34.70(-3.96%)
Feb 03, 2010 879.64 887.85 870.73 876.00 0 -7.73(-0.87%)
Feb 02, 2010 871.03 888.00 860.81 883.73 0 +20.31(+2.35%)
Feb 01, 2010 858.82 870.89 852.89 863.42 0 +9.20(+1.08%)
Jan 29, 2010 867.78 877.37 851.89 854.23 0 -12.64(-1.46%)
Jan 28, 2010 880.14 882.57 860.69 866.86 0 -11.98(-1.36%)
Jan 27, 2010 878.90 885.22 863.31 878.84 0 +0.88(+0.10%)
Jan 26, 2010 874.49 890.63 868.17 877.96 0 +3.88(+0.44%)
Jan 25, 2010 879.34 884.84 867.38 874.08 0 +9.23(+1.07%)
Jan 22, 2010 882.94 891.35 862.76 864.84 0 -13.06(-1.49%)
Jan 21, 2010 897.28 901.65 872.43 877.91 0 -20.18(-2.25%)
Jan 20, 2010 902.29 906.52 887.69 898.09 0 -13.96(-1.53%)
Jan 19, 2010 899.35 915.93 895.58 912.05 0 +9.16(+1.01%)
Jan 15, 2010 902.89 902.89 902.89 0 -9.75(-1.07%)
Jan 14, 2010 914.51 920.82 907.34 912.64 0 -4.52(-0.49%)
Jan 13, 2010 912.78 921.21 903.54 917.16 0 +6.82(+0.75%)
Jan 12, 2010 909.34 918.31 902.54 910.33 0 -6.30(-0.69%)
Jan 11, 2010 918.31 925.29 906.43 916.63 0 +5.75(+0.63%)
Jan 08, 2010 902.24 915.17 896.65 910.88 0 +9.02(+1.00%)
Jan 07, 2010 890.54 908.91 883.48 901.86 0 +12.07(+1.36%)
Jan 06, 2010 885.46 895.36 881.45 889.79 0 +4.15(+0.47%)
Jan 05, 2010 886.68 895.33 877.71 885.64 0 +0.65(+0.07%)
Jan 04, 2010 880.30 892.61 874.87 884.99 0 +14.13(+1.62%)
Dec 31, 2009 870.86 870.86 870.86 0 -10.27(-1.17%)
Dec 30, 2009 877.32 883.29 873.95 881.13 0 -0.97(-0.11%)
Dec 29, 2009 884.73 890.17 877.40 882.10 0 -0.81(-0.09%)
Dec 28, 2009 885.35 888.95 877.41 882.90 0 +0.51(+0.06%)
Dec 24, 2009 879.09 885.38 876.78 882.39 0 +5.02(+0.57%)
Dec 23, 2009 875.68 882.84 869.52 877.38 0 +3.07(+0.35%)
Dec 22, 2009 876.35 884.14 869.26 874.30 0 -2.03(-0.23%)
Dec 21, 2009 873.84 882.11 868.72 876.34 0 +7.75(+0.89%)
Dec 18, 2009 872.18 877.82 859.99 868.59 0 +0.37(+0.04%)
Dec 17, 2009 867.38 876.77 859.15 868.22 0 -5.73(-0.66%)
Dec 16, 2009 877.61 883.31 868.25 873.95 0 +0.68(+0.08%)
Dec 15, 2009 873.77 882.60 866.15 873.27 0 -5.09(-0.58%)
Dec 14, 2009 879.89 882.35 874.53 878.36 0 +4.79(+0.55%)
Dec 11, 2009 867.63 878.29 862.35 873.57 0 +10.95(+1.27%)
Dec 10, 2009 863.75 871.58 855.05 862.62 0 +3.92(+0.46%)
Dec 09, 2009 856.70 863.02 847.32 858.70 0 +0.47(+0.05%)
Dec 08, 2009 864.47 868.84 851.47 858.23 0 -10.15(-1.17%)
Dec 07, 2009 866.56 877.97 862.44 868.38 0 -2.22(-0.26%)
Dec 04, 2009 881.00 887.96 859.74 870.60 0 -1.02(-0.12%)
Dec 03, 2009 877.55 887.77 867.33 871.62 0 -7.76(-0.88%)
Dec 02, 2009 878.09 886.88 870.53 879.38 0 +2.69(+0.31%)
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.