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 (%)
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%)
Mar 01, 2018 824.78 833.98 814.18 820.11 0 -5.53(-0.67%)
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%)
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.