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 (%)
Apr 30, 2008 1389 1412 1375 1387 0 +5.78(+0.42%)
Apr 29, 2008 1393 1399 1373 1382 0 -15.50(-1.11%)
Apr 28, 2008 1406 1415 1388 1397 0 -4.98(-0.36%)
Apr 25, 2008 1396 1410 1381 1402 0 +11.87(+0.85%)
Apr 24, 2008 1390 1412 1371 1390 0 +5.17(+0.37%)
Apr 23, 2008 1392 1407 1374 1385 0 +5.79(+0.42%)
Apr 22, 2008 1388 1397 1369 1379 0 -11.08(-0.80%)
Apr 21, 2008 1389 1400 1376 1390 0 +1.74(+0.13%)
Apr 18, 2008 1385 1402 1372 1389 0 +19.49(+1.42%)
Apr 17, 2008 1370 1385 1359 1369 0 -10.19(-0.74%)
Apr 16, 2008 1360 1384 1351 1379 0 +32.79(+2.44%)
Apr 15, 2008 1346 1355 1329 1346 0 +13.76(+1.03%)
Apr 14, 2008 1339 1350 1323 1333 0 -1.09(-0.08%)
Apr 11, 2008 1340 1360 1322 1334 0 -71.69(-5.10%)
Apr 10, 2008 1400 1420 1386 1405 0 +6.86(+0.49%)
Apr 09, 2008 1408 1416 1388 1399 0 -10.36(-0.74%)
Apr 08, 2008 1401 1418 1390 1409 0 -3.56(-0.25%)
Apr 07, 2008 1433 1440 1402 1413 0 -4.23(-0.30%)
Apr 04, 2008 1410 1433 1399 1417 0 +8.34(+0.59%)
Apr 03, 2008 1399 1420 1389 1408 0 -0.35(-0.02%)
Apr 02, 2008 1407 1424 1393 1409 0 -0.99(-0.07%)
Apr 01, 2008 1378 1412 1370 1410 0 +44.20(+3.24%)
Mar 31, 2008 1354 1376 1344 1366 0 +9.67(+0.71%)
Mar 28, 2008 1366 1378 1348 1356 0 -5.84(-0.43%)
Mar 27, 2008 1376 1387 1354 1362 0 -5.12(-0.37%)
Mar 26, 2008 1360 1378 1350 1367 0 +8.20(+0.60%)
Mar 25, 2008 1326 1371 1339 1359 0 +5.33(+0.39%)
Mar 24, 2008 1349 1369 1329 1353 0 +11.82(+0.88%)
Mar 21, 2008 1322 1352 1295 1341 0 +0.00(+0.00%)
Mar 20, 2008 1322 1352 1305 1341 0 +29.01(+2.21%)
Mar 19, 2008 1351 1368 1311 1312 0 -43.56(-3.21%)
Mar 18, 2008 1323 1363 1314 1356 0 +51.84(+3.97%)
Mar 17, 2008 1281 1326 1262 1304 0 -32.77(-2.45%)
Mar 14, 2008 1368 1371 1310 1337 0 -23.65(-1.74%)
Mar 13, 2008 1330 1370 1316 1361 0 +11.12(+0.82%)
Mar 12, 2008 1353 1375 1337 1349 0 +0.21(+0.02%)
Mar 11, 2008 1321 1352 1307 1349 0 +58.50(+4.53%)
Mar 10, 2008 1316 1322 1284 1291 0 -24.84(-1.89%)
Mar 07, 2008 1327 1340 1302 1316 0 -21.57(-1.61%)
Mar 06, 2008 1363 1369 1333 1337 0 -28.37(-2.08%)
Mar 05, 2008 1363 1378 1345 1366 0 +9.05(+0.67%)
Mar 04, 2008 1347 1368 1331 1357 0 -1.50(-0.11%)
Mar 03, 2008 1348 1367 1336 1358 0 +11.87(+0.88%)
Feb 29, 2008 1372 1379 1341 1346 0 -39.03(-2.82%)
Feb 28, 2008 1386 1398 1371 1385 0 -8.01(-0.57%)
Feb 27, 2008 1391 1414 1377 1393 0 -4.51(-0.32%)
Feb 26, 2008 1387 1409 1374 1398 0 +7.47(+0.54%)
Feb 25, 2008 1371 1396 1326 1390 0 +20.03(+1.46%)
Feb 22, 2008 1367 1378 1343 1370 0 +10.51(+0.77%)
Feb 21, 2008 1385 1392 1352 1360 0 -21.54(-1.56%)
Feb 20, 2008 1366 1387 1353 1381 0 +3.60(+0.26%)
Feb 19, 2008 1387 1401 1367 1378 0 +6.91(+0.50%)
Feb 18, 2008 1368 1380 1351 1371 0 +0.00(+0.00%)
Feb 15, 2008 1368 1380 1351 1371 0 -2.22(-0.16%)
Feb 14, 2008 1394 1404 1367 1373 0 -17.41(-1.25%)
Feb 13, 2008 1377 1399 1364 1390 0 +21.02(+1.54%)
Feb 12, 2008 1370 1392 1353 1369 0 +13.45(+0.99%)
Feb 11, 2008 1345 1364 1331 1356 0 +15.96(+1.19%)
Feb 08, 2008 1338 1354 1322 1340 0 -2.72(-0.20%)
Feb 07, 2008 1336 1356 1322 1343 0 -3.28(-0.24%)
Feb 06, 2008 1359 1375 1339 1346 0 -3.14(-0.23%)
Feb 05, 2008 1384 1392 1344 1349 0 -57.39(-4.08%)
Feb 04, 2008 1416 1431 1392 1406 0 -5.30(-0.38%)
Feb 01, 2008 1389 1421 1376 1412 0 +32.02(+2.32%)
Jan 31, 2008 1343 1392 1329 1380 0 +19.31(+1.42%)
Jan 30, 2008 1362 1393 1346 1360 0 -6.07(-0.44%)
Jan 29, 2008 1368 1382 1350 1366 0 +12.57(+0.93%)
Jan 28, 2008 1337 1359 1323 1354 0 +21.19(+1.59%)
Jan 25, 2008 1365 1379 1323 1333 0 -14.32(-1.06%)
Jan 24, 2008 1349 1367 1316 1347 0 -1.04(-0.08%)
Jan 23, 2008 1294 1355 1262 1348 0 +22.57(+1.70%)
Jan 22, 2008 1286 1352 1268 1326 0 -26.84(-1.98%)
Jan 21, 2008 1361 1392 1333 1352 0 +0.00(+0.00%)
Jan 18, 2008 1361 1393 1332 1352 0 +14.89(+1.11%)
Jan 17, 2008 1396 1406 1330 1337 0 -51.70(-3.72%)
Jan 16, 2008 1406 1429 1377 1389 0 -28.01(-1.98%)
Jan 15, 2008 1443 1454 1411 1417 0 -40.18(-2.76%)
Jan 14, 2008 1460 1473 1440 1457 0 +18.61(+1.29%)
Jan 11, 2008 1449 1462 1427 1439 0 -22.84(-1.56%)
Jan 10, 2008 1445 1476 1430 1462 0 +3.84(+0.26%)
Jan 09, 2008 1448 1468 1423 1458 0 +2.92(+0.20%)
Jan 08, 2008 1479 1498 1447 1455 0 -12.02(-0.82%)
Jan 07, 2008 1472 1489 1444 1467 0 +0.91(+0.06%)
Jan 04, 2008 1485 1500 1457 1466 0 -34.30(-2.29%)
Jan 03, 2008 1498 1519 1488 1500 0 +1.24(+0.08%)
Jan 02, 2008 1514 1529 1488 1499 0 -11.28(-0.75%)
Jan 01, 2008 1519 1527 1505 1510 0 +0.00(+0.00%)
Dec 31, 2007 1519 1527 1505 1510 0 -10.31(-0.68%)
Dec 28, 2007 1523 1535 1509 1521 0 +6.73(+0.44%)
Dec 27, 2007 1527 1537 1510 1514 0 -17.60(-1.15%)
Dec 26, 2007 1529 1541 1518 1531 0 +3.35(+0.22%)
Dec 24, 2007 1522 1538 1513 1528 0 +11.40(+0.75%)
Dec 21, 2007 1506 1533 1494 1517 0 +28.63(+1.92%)
Dec 20, 2007 1488 1498 1470 1488 0 +6.39(+0.43%)
Dec 19, 2007 1487 1501 1469 1482 0 -4.27(-0.29%)
Dec 18, 2007 1481 1497 1461 1486 0 +21.22(+1.45%)
Dec 17, 2007 1487 1494 1458 1465 0 -31.59(-2.11%)
Dec 14, 2007 1504 1520 1485 1496 0 -22.81(-1.50%)
Dec 13, 2007 1505 1529 1488 1519 0 +1.78(+0.12%)
Dec 12, 2007 1540 1551 1499 1517 0 +11.55(+0.77%)
Dec 11, 2007 1538 1556 1491 1506 0 -35.71(-2.32%)
Dec 10, 2007 1536 1551 1525 1542 0 +9.01(+0.59%)
Dec 07, 2007 1529 1543 1515 1532 0 +4.54(+0.30%)
Dec 06, 2007 1511 1533 1497 1528 0 +16.34(+1.08%)
Dec 05, 2007 1502 1519 1490 1512 0 +25.02(+1.68%)
Dec 04, 2007 1484 1505 1468 1487 0 -8.27(-0.55%)
Dec 03, 2007 1511 1522 1481 1495 0 -20.90(-1.38%)
Nov 30, 2007 1526 1535 1497 1516 0 +9.76(+0.65%)
Nov 29, 2007 1502 1518 1488 1506 0 -1.60(-0.11%)
Nov 28, 2007 1477 1514 1467 1508 0 +40.95(+2.79%)
Nov 27, 2007 1453 1478 1440 1467 0 +19.47(+1.35%)
Nov 26, 2007 1473 1490 1441 1447 0 -21.73(-1.48%)
Nov 23, 2007 1463 1478 1449 1469 0 +17.63(+1.21%)
Nov 21, 2007 1463 1481 1439 1451 0 -20.95(-1.42%)
Nov 20, 2007 1469 1494 1446 1472 0 +9.84(+0.67%)
Nov 19, 2007 1471 1483 1450 1462 0 -20.52(-1.38%)
Nov 16, 2007 1481 1491 1455 1483 0 +11.08(+0.75%)
Nov 15, 2007 1483 1497 1459 1472 0 -19.10(-1.28%)
Nov 14, 2007 1511 1521 1483 1491 0 -6.68(-0.45%)
Nov 13, 2007 1474 1505 1460 1498 0 +29.75(+2.03%)
Nov 12, 2007 1493 1513 1463 1468 0 -33.23(-2.21%)
Nov 09, 2007 1508 1528 1488 1501 0 -26.45(-1.73%)
Nov 08, 2007 1520 1545 1483 1528 0 +32.26(+2.16%)
Nov 07, 2007 1520 1532 1491 1495 0 -34.43(-2.25%)
Nov 06, 2007 1520 1539 1506 1530 0 +18.59(+1.23%)
Nov 05, 2007 1500 1526 1487 1511 0 +2.14(+0.14%)
Nov 02, 2007 1505 1521 1483 1509 0 +13.12(+0.88%)
Nov 01, 2007 1519 1527 1488 1496 0 -40.15(-2.61%)
Oct 31, 2007 1521 1543 1508 1536 0 +19.89(+1.31%)
Oct 30, 2007 1522 1530 1507 1516 0 -12.12(-0.79%)
Oct 29, 2007 1521 1536 1512 1528 0 +16.81(+1.11%)
Oct 26, 2007 1507 1522 1490 1511 0 +20.55(+1.38%)
Oct 25, 2007 1483 1502 1465 1491 0 +17.03(+1.16%)
Oct 24, 2007 1471 1482 1444 1474 0 -4.49(-0.30%)
Oct 23, 2007 1473 1487 1459 1478 0 +17.05(+1.17%)
Oct 22, 2007 1443 1466 1435 1461 0 +5.53(+0.38%)
Oct 19, 2007 1485 1493 1450 1456 0 -37.60(-2.52%)
Oct 18, 2007 1490 1502 1477 1493 0 -1.25(-0.08%)
Oct 17, 2007 1500 1508 1482 1495 0 +6.96(+0.47%)
Oct 16, 2007 1492 1500 1479 1488 0 -11.95(-0.80%)
Oct 15, 2007 1507 1515 1486 1500 0 -10.54(-0.70%)
Oct 12, 2007 1503 1518 1486 1510 0 -2.85(-0.19%)
Oct 11, 2007 1526 1540 1501 1513 0 -3.44(-0.23%)
Oct 10, 2007 1519 1528 1507 1516 0 -4.07(-0.27%)
Oct 09, 2007 1504 1524 1498 1521 0 +19.15(+1.28%)
Oct 08, 2007 1506 1513 1493 1501 0 -9.96(-0.66%)
Oct 05, 2007 1510 1523 1502 1511 0 +7.53(+0.50%)
Oct 04, 2007 1496 1510 1486 1504 0 +9.13(+0.61%)
Oct 03, 2007 1503 1512 1488 1495 0 -12.88(-0.85%)
Oct 02, 2007 1508 1515 1495 1508 0 -1.08(-0.07%)
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.