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, 2019 949.61 953.99 945.30 951.16 0 +4.20(+0.44%)
Mar 28, 2019 953.97 957.01 941.25 946.96 0 -6.78(-0.71%)
Mar 27, 2019 957.22 961.67 947.98 953.74 0 -4.67(-0.49%)
Mar 26, 2019 954.44 962.25 951.89 958.41 0 +4.32(+0.45%)
Mar 25, 2019 955.43 961.06 948.82 954.09 0 -1.66(-0.17%)
Mar 22, 2019 962.23 967.95 951.54 955.75 0 -9.41(-0.98%)
Mar 21, 2019 958.48 968.08 955.65 965.16 0 +5.40(+0.56%)
Mar 20, 2019 958.99 967.03 953.91 959.77 0 +0.11(+0.01%)
Mar 19, 2019 966.24 969.28 956.21 959.66 0 -4.15(-0.43%)
Mar 18, 2019 960.88 969.21 956.04 963.81 0 +5.57(+0.58%)
Mar 15, 2019 960.58 967.59 952.42 958.24 0 -1.29(-0.13%)
Mar 14, 2019 960.65 966.64 955.48 959.53 0 -0.99(-0.10%)
Mar 13, 2019 954.60 963.84 949.18 960.51 0 +11.10(+1.17%)
Mar 12, 2019 949.66 956.58 944.13 949.42 0 +2.53(+0.27%)
Mar 11, 2019 934.84 949.28 932.19 946.88 0 +11.65(+1.25%)
Mar 08, 2019 928.23 937.32 923.74 935.23 0 +3.13(+0.34%)
Mar 07, 2019 927.89 937.29 922.82 932.10 0 +3.56(+0.38%)
Mar 06, 2019 931.46 938.95 924.82 928.54 0 -13.89(-1.47%)
Mar 05, 2019 948.28 953.81 936.21 942.43 0 -7.14(-0.75%)
Mar 04, 2019 951.75 956.26 941.73 949.58 0 +0.72(+0.08%)
Mar 01, 2019 950.39 955.28 940.18 948.86 0 +1.48(+0.16%)
Feb 28, 2019 952.60 957.20 940.73 947.38 0 -8.57(-0.90%)
Feb 27, 2019 956.89 962.89 948.67 955.95 0 -3.77(-0.39%)
Feb 26, 2019 961.80 967.32 953.95 959.72 0 +1.62(+0.17%)
Feb 25, 2019 974.11 975.67 954.69 958.10 0 +4.56(+0.48%)
Feb 22, 2019 949.74 956.19 943.95 953.53 0 +7.03(+0.74%)
Feb 21, 2019 942.33 952.21 938.67 946.51 0 +3.61(+0.38%)
Feb 20, 2019 937.38 946.01 934.26 942.90 0 +6.46(+0.69%)
Feb 19, 2019 930.89 940.15 925.71 936.44 0 +13.13(+1.42%)
Feb 15, 2019 923.25 929.00 918.70 923.31 0 +4.80(+0.52%)
Feb 14, 2019 922.24 926.11 914.05 918.51 0 -5.49(-0.59%)
Feb 13, 2019 920.35 925.17 913.04 923.99 0 +6.04(+0.66%)
Feb 12, 2019 916.33 923.61 909.84 917.95 0 +1.92(+0.21%)
Feb 11, 2019 920.62 928.19 910.30 916.03 0 -6.83(-0.74%)
Feb 08, 2019 918.87 929.05 909.91 922.86 0 -6.81(-0.73%)
Feb 07, 2019 929.08 936.77 919.48 929.67 0 -5.93(-0.63%)
Feb 06, 2019 937.99 944.43 931.44 935.61 0 -2.37(-0.25%)
Feb 05, 2019 932.13 941.25 926.87 937.98 0 +5.30(+0.57%)
Feb 04, 2019 928.34 934.86 921.40 932.68 0 +2.61(+0.28%)
Feb 01, 2019 930.22 936.34 921.36 930.08 0 +0.27(+0.03%)
Jan 31, 2019 919.31 939.53 913.21 929.80 0 +18.79(+2.06%)
Jan 30, 2019 903.31 916.84 899.51 911.01 0 +9.06(+1.00%)
Jan 29, 2019 900.76 909.04 894.78 901.95 0 +4.10(+0.46%)
Jan 28, 2019 898.68 904.25 890.15 897.85 0 -3.23(-0.36%)
Jan 25, 2019 900.40 909.08 894.59 901.08 0 +3.74(+0.42%)
Jan 24, 2019 888.71 902.30 883.73 897.34 0 +6.95(+0.78%)
Jan 23, 2019 887.63 894.56 882.23 890.40 0 +4.08(+0.46%)
Jan 22, 2019 891.07 896.02 879.02 886.32 0 -8.05(-0.90%)
Jan 18, 2019 894.90 900.97 887.90 894.36 0 +2.58(+0.29%)
Jan 17, 2019 886.07 896.59 880.50 891.78 0 +3.26(+0.37%)
Jan 16, 2019 882.77 891.36 878.99 888.52 0 -1.28(-0.14%)
Jan 15, 2019 886.07 897.23 880.20 889.80 0 +6.84(+0.77%)
Jan 14, 2019 883.21 889.27 874.74 882.96 0 -12.15(-1.36%)
Jan 11, 2019 892.73 898.29 886.38 895.11 0 +0.88(+0.10%)
Jan 10, 2019 880.03 897.15 877.36 894.23 0 +14.41(+1.64%)
Jan 09, 2019 880.78 889.67 872.33 879.83 0 -1.61(-0.18%)
Jan 08, 2019 878.47 889.68 869.03 881.44 0 +14.40(+1.66%)
Jan 07, 2019 861.80 872.44 854.36 867.04 0 +2.22(+0.26%)
Jan 04, 2019 852.15 866.88 848.29 864.82 0 +17.51(+2.07%)
Jan 03, 2019 848.72 856.05 839.37 847.31 0 -2.88(-0.34%)
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.