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 (%)
May 29, 2015 1021 1024 1011 1015 0 -6.67(-0.65%)
May 28, 2015 1020 1025 1013 1022 0 +0.36(+0.04%)
May 27, 2015 1017 1025 1014 1021 0 +4.51(+0.44%)
May 26, 2015 1023 1025 1011 1017 0 -12.65(-1.23%)
May 22, 2015 1029 1029 1029 1029 0 -4.29(-0.42%)
May 21, 2015 1031 1039 1026 1034 0 +3.49(+0.34%)
May 20, 2015 1026 1035 1021 1030 0 +3.81(+0.37%)
May 19, 2015 1024 1031 1020 1026 0 -2.89(-0.28%)
May 18, 2015 1026 1033 1023 1029 0 +0.02(+0.00%)
May 15, 2015 1026 1033 1021 1029 0 +1.47(+0.14%)
May 14, 2015 1026 1032 1020 1028 0 +9.00(+0.88%)
May 13, 2015 1021 1029 1012 1019 0 +1.29(+0.13%)
May 12, 2015 1013 1022 1008 1017 0 +1.73(+0.17%)
May 11, 2015 1022 1028 1010 1016 0 -11.75(-1.14%)
May 08, 2015 1024 1036 1019 1027 0 +10.05(+0.99%)
May 07, 2015 1014 1023 1008 1017 0 +1.77(+0.17%)
May 06, 2015 1022 1028 1007 1016 0 -2.71(-0.27%)
May 05, 2015 1030 1036 1015 1018 0 -16.19(-1.56%)
May 04, 2015 1034 1044 1029 1035 0 +1.71(+0.17%)
May 01, 2015 1029 1036 1022 1033 0 +6.03(+0.59%)
Apr 30, 2015 1030 1037 1019 1027 0 -7.47(-0.72%)
Apr 29, 2015 1032 1041 1023 1034 0 -2.67(-0.26%)
Apr 28, 2015 1031 1040 1023 1037 0 +7.30(+0.71%)
Apr 27, 2015 1035 1040 1026 1030 0 +1.15(+0.11%)
Apr 24, 2015 1025 1035 1019 1029 0 +4.25(+0.41%)
Apr 23, 2015 1018 1031 1015 1024 0 +1.92(+0.19%)
Apr 22, 2015 1020 1027 1014 1022 0 +4.02(+0.39%)
Apr 21, 2015 1029 1033 1015 1018 0 -7.35(-0.72%)
Apr 20, 2015 1026 1037 1020 1026 0 +3.06(+0.30%)
Apr 17, 2015 1025 1033 1014 1023 0 -5.64(-0.55%)
Apr 16, 2015 1030 1036 1021 1028 0 -4.30(-0.42%)
Apr 15, 2015 1033 1043 1026 1033 0 +1.68(+0.16%)
Apr 14, 2015 1027 1035 1022 1031 0 +4.59(+0.45%)
Apr 13, 2015 1033 1039 1021 1026 0 -13.39(-1.29%)
Apr 10, 2015 1021 1044 1016 1040 0 +37.60(+3.75%)
Apr 09, 2015 995.01 1007 986.92 1002 0 +5.86(+0.59%)
Apr 08, 2015 1000 1003 990.61 996.22 0 -3.84(-0.38%)
Apr 07, 2015 1006 1011 997.51 1000 0 -7.25(-0.72%)
Apr 06, 2015 997.31 1015 993.87 1007 0 +9.75(+0.98%)
Apr 02, 2015 997.56 997.56 997.56 997.56 0 +7.07(+0.71%)
Apr 01, 2015 989.13 995.76 980.34 990.49 0 +0.29(+0.03%)
Mar 31, 2015 992.62 997.48 985.38 990.20 0 -7.21(-0.72%)
Mar 30, 2015 991.92 1002 989.37 997.40 0 +9.22(+0.93%)
Mar 27, 2015 987.69 992.99 980.74 988.18 0 +1.37(+0.14%)
Mar 26, 2015 988.54 996.20 979.41 986.81 0 -6.43(-0.65%)
Mar 25, 2015 1005 1009 991.97 993.24 0 -10.42(-1.04%)
Mar 24, 2015 1009 1014 1000 1004 0 -4.02(-0.40%)
Mar 23, 2015 1006 1015 1003 1008 0 +4.43(+0.44%)
Mar 20, 2015 999.33 1009 995.24 1003 0 +9.94(+1.00%)
Mar 19, 2015 998.14 1005 988.54 993.31 0 -15.47(-1.53%)
Mar 18, 2015 988.89 1015 985.00 1009 0 +18.62(+1.88%)
Mar 17, 2015 987.90 994.32 982.05 990.16 0 -0.45(-0.05%)
Mar 16, 2015 980.46 995.10 977.44 990.62 0 +15.62(+1.60%)
Mar 13, 2015 980.86 984.27 965.27 974.99 0 -9.86(-1.00%)
Mar 12, 2015 977.45 987.77 974.04 984.86 0 +10.19(+1.05%)
Mar 11, 2015 977.72 985.10 970.81 974.67 0 -0.98(-0.10%)
Mar 10, 2015 980.70 988.18 973.10 975.65 0 -13.66(-1.38%)
Mar 09, 2015 988.08 994.66 982.96 989.31 0 +3.45(+0.35%)
Mar 06, 2015 997.93 1001 981.91 985.86 0 -19.44(-1.93%)
Mar 05, 2015 1003 1010 998.62 1005 0 +4.78(+0.48%)
Mar 04, 2015 1000 1008 993.66 1001 0 -6.82(-0.68%)
Mar 03, 2015 1006 1009 1004 1007 0 -2.82(-0.28%)
Mar 02, 2015 1013 1018 1002 1010 0 -6.27(-0.62%)
Feb 27, 2015 1015 1024 1009 1016 0 +1.14(+0.11%)
Feb 26, 2015 1017 1021 1012 1015 0 -4.77(-0.47%)
Feb 25, 2015 1019 1029 1011 1020 0 +1.57(+0.15%)
Feb 24, 2015 1014 1025 1007 1018 0 +7.67(+0.76%)
Feb 23, 2015 1009 1014 1004 1011 0 +0.81(+0.08%)
Feb 20, 2015 1002 1013 994.99 1010 0 +5.65(+0.56%)
Feb 19, 2015 1007 1013 999.42 1004 0 -6.26(-0.62%)
Feb 18, 2015 1001 1014 997.53 1011 0 +13.69(+1.37%)
Feb 17, 2015 996.32 1003 988.35 996.93 0 -2.77(-0.28%)
Feb 13, 2015 999.69 999.69 999.69 999.69 0 +2.45(+0.25%)
Feb 12, 2015 995.55 1003 988.76 997.25 0 +6.11(+0.62%)
Feb 11, 2015 996.84 1000 985.39 991.14 0 -9.11(-0.91%)
Feb 10, 2015 992.42 1003 985.73 1000 0 +10.43(+1.05%)
Feb 09, 2015 987.46 998.57 982.23 989.82 0 +0.50(+0.05%)
Feb 06, 2015 1004 1009 985.46 989.32 0 -18.81(-1.87%)
Feb 05, 2015 1001 1011 996.80 1008 0 +9.01(+0.90%)
Feb 04, 2015 1011 1015 995.57 999.12 0 -16.66(-1.64%)
Feb 03, 2015 1006 1019 1003 1016 0 +11.02(+1.10%)
Feb 02, 2015 994.27 1007 988.26 1005 0 +14.53(+1.47%)
Jan 30, 2015 996.51 1006 986.83 990.23 0 -13.73(-1.37%)
Jan 29, 2015 996.43 1008 989.99 1004 0 +7.27(+0.73%)
Jan 28, 2015 1013 1020 994.94 996.68 0 -18.37(-1.81%)
Jan 27, 2015 1013 1021 1008 1015 0 -9.09(-0.89%)
Jan 26, 2015 1022 1028 1013 1024 0 +7.27(+0.71%)
Jan 23, 2015 1019 1028 1011 1017 0 -2.81(-0.28%)
Jan 22, 2015 1019 1023 1013 1020 0 +2.29(+0.23%)
Jan 21, 2015 1010 1020 1006 1017 0 +9.08(+0.90%)
Jan 20, 2015 1010 1013 997.48 1008 0 +4.87(+0.49%)
Jan 16, 2015 999.54 1005 996.07 1003 0 +5.27(+0.53%)
Jan 15, 2015 998.35 1006 996.23 998.17 0 -0.07(-0.01%)
Jan 14, 2015 990.05 1001 982.22 998.23 0 +0.71(+0.07%)
Jan 13, 2015 997.52 997.52 997.52 997.52 0 -0.62(-0.06%)
Jan 12, 2015 1005 1008 991.16 998.14 0 -5.00(-0.50%)
Jan 09, 2015 1015 1017 997.58 1003 0 -10.37(-1.02%)
Jan 08, 2015 1007 1017 1003 1014 0 +11.42(+1.14%)
Jan 07, 2015 1002 1011 993.87 1002 0 +4.96(+0.50%)
Jan 06, 2015 1006 1015 991.75 997.14 0 -9.89(-0.98%)
Jan 05, 2015 1021 1023 1003 1007 0 -20.42(-1.99%)
Jan 02, 2015 1030 1036 1018 1027 0 +0.58(+0.06%)
Dec 31, 2014 1027 1027 1027 1027 0 -13.28(-1.28%)
Dec 30, 2014 1048 1051 1037 1040 0 -11.93(-1.13%)
Dec 29, 2014 1047 1059 1046 1052 0 +0.84(+0.08%)
Dec 26, 2014 1048 1057 1045 1051 0 +4.14(+0.40%)
Dec 24, 2014 1047 1047 1047 1047 0 +6.74(+0.65%)
Dec 23, 2014 1038 1047 1034 1040 0 +2.90(+0.28%)
Dec 22, 2014 1037 1042 1029 1037 0 +3.57(+0.35%)
Dec 19, 2014 1028 1041 1021 1034 0 +7.03(+0.68%)
Dec 18, 2014 1019 1028 1009 1027 0 +18.50(+1.83%)
Dec 17, 2014 999.01 1013 990.13 1008 0 +12.28(+1.23%)
Dec 16, 2014 996.08 1017 996.00 996.08 0 -0.23(-0.02%)
Dec 15, 2014 1013 1017 990.31 996.31 0 -14.18(-1.40%)
Dec 12, 2014 1023 1030 1008 1010 0 -16.09(-1.57%)
Dec 11, 2014 1025 1038 1021 1027 0 +4.27(+0.42%)
Dec 10, 2014 1036 1040 1019 1022 0 -13.82(-1.33%)
Dec 09, 2014 1029 1040 1023 1036 0 -0.23(-0.02%)
Dec 08, 2014 1040 1047 1030 1036 0 -6.34(-0.61%)
Dec 05, 2014 1042 1048 1036 1043 0 -3.80(-0.36%)
Dec 04, 2014 1049 1054 1040 1046 0 -5.40(-0.51%)
Dec 03, 2014 1049 1057 1042 1052 0 +3.20(+0.31%)
Dec 02, 2014 1046 1054 1041 1049 0 +2.07(+0.20%)
Dec 01, 2014 1049 1057 1038 1047 0 -9.54(-0.90%)
Nov 28, 2014 1060 1067 1050 1056 0 -7.84(-0.74%)
Nov 26, 2014 1064 1064 1064 1064 0 +2.57(+0.24%)
Nov 25, 2014 1064 1067 1056 1061 0 +1.09(+0.10%)
Nov 24, 2014 1064 1068 1055 1060 0 -3.88(-0.36%)
Nov 21, 2014 1067 1070 1056 1064 0 +9.25(+0.88%)
Nov 20, 2014 1052 1060 1048 1055 0 -1.45(-0.14%)
Nov 19, 2014 1057 1061 1049 1056 0 -1.33(-0.13%)
Nov 18, 2014 1050 1062 1048 1058 0 +12.46(+1.19%)
Nov 17, 2014 1038 1049 1036 1045 0 +4.45(+0.43%)
Nov 14, 2014 1037 1045 1034 1041 0 +2.78(+0.27%)
Nov 13, 2014 1044 1051 1034 1038 0 -5.94(-0.57%)
Nov 12, 2014 1045 1052 1036 1044 0 -9.33(-0.89%)
Nov 11, 2014 1055 1058 1047 1053 0 -0.84(-0.08%)
Nov 10, 2014 1052 1058 1048 1054 0 +2.93(+0.28%)
Nov 07, 2014 1045 1055 1040 1051 0 +3.07(+0.29%)
Nov 06, 2014 1048 1058 1037 1048 0 +0.63(+0.06%)
Nov 05, 2014 1042 1051 1035 1048 0 +11.33(+1.09%)
Nov 04, 2014 1039 1045 1030 1036 0 -5.78(-0.55%)
Nov 03, 2014 1036 1048 1032 1042 0 -0.60(-0.06%)
Oct 31, 2014 1042 1048 1033 1043 0 +8.95(+0.87%)
Oct 30, 2014 1020 1036 1016 1034 0 +3.05(+0.30%)
Oct 28, 2014 1021 1033 1017 1031 0 +14.00(+1.38%)
Oct 27, 2014 1019 1023 1015 1017 0 -5.42(-0.53%)
Oct 24, 2014 1015 1024 1012 1022 0 +7.90(+0.78%)
Oct 23, 2014 1014 1024 1009 1014 0 +0.55(+0.05%)
Oct 21, 2014 1001 1016 1001 1014 0 +14.04(+1.40%)
Oct 20, 2014 986.78 1003 987.64 999.53 0 +8.77(+0.88%)
Oct 17, 2014 993.26 1002 971.76 990.77 0 +11.05(+1.13%)
Oct 16, 2014 965.66 988.53 961.43 979.72 0 +0.27(+0.03%)
Oct 15, 2014 974.37 988.89 957.42 979.45 0 -2.73(-0.28%)
Oct 14, 2014 981.84 997.76 974.08 982.18 0 +6.18(+0.63%)
Oct 13, 2014 978.79 987.91 974.49 976.01 0 -4.86(-0.50%)
Oct 10, 2014 992.73 998.86 978.23 980.86 0 -13.48(-1.36%)
Oct 09, 2014 1015 1019 992.70 994.34 0 -22.56(-2.22%)
Oct 08, 2014 1003 1019 994.75 1017 0 +14.64(+1.46%)
Oct 07, 2014 1010 1016 1000 1002 0 -13.45(-1.32%)
Oct 06, 2014 1022 1025 1010 1016 0 -3.87(-0.38%)
Oct 03, 2014 1019 1024 1010 1020 0 +4.41(+0.43%)
Oct 02, 2014 1018 1023 1009 1015 0 -4.09(-0.40%)
Oct 01, 2014 1025 1031 1014 1019 0 -9.23(-0.90%)
Sep 30, 2014 1025 1035 1021 1028 0 +1.96(+0.19%)
Sep 29, 2014 1020 1030 1017 1027 0 -3.67(-0.36%)
Sep 26, 2014 1029 1034 1022 1030 0 +4.24(+0.41%)
Sep 25, 2014 1037 1039 1024 1026 0 -26.50(-2.52%)
Sep 19, 2014 1053 1058 1047 1052 0 -0.56(-0.05%)
Sep 18, 2014 1053 1060 1048 1053 0 -0.10(-0.01%)
Sep 17, 2014 1056 1061 1048 1053 0 -1.39(-0.13%)
Sep 16, 2014 1043 1058 1041 1055 0 +10.18(+0.97%)
Sep 15, 2014 1045 1049 1040 1044 0 -0.04(-0.00%)
Sep 12, 2014 1049 1052 1040 1044 0 -7.02(-0.67%)
Sep 11, 2014 1047 1054 1044 1051 0 +1.51(+0.14%)
Sep 10, 2014 1050 1054 1044 1050 0 +0.70(+0.07%)
Sep 09, 2014 1056 1058 1047 1049 0 -6.91(-0.65%)
Sep 08, 2014 1061 1065 1053 1056 0 -5.51(-0.52%)
Sep 05, 2014 1055 1063 1051 1062 0 +6.08(+0.58%)
Sep 04, 2014 1056 1062 1050 1056 0 -1.18(-0.11%)
Sep 03, 2014 1057 1062 1052 1057 0 +6.20(+0.59%)
Sep 02, 2014 1053 1059 1044 1050 0 -1.73(-0.16%)
Aug 29, 2014 1052 1052 1052 0 +2.78(+0.26%)
Aug 28, 2014 1047 1053 1044 1049 0 -2.33(-0.22%)
Aug 27, 2014 1049 1055 1045 1052 0 +4.46(+0.43%)
Aug 26, 2014 1054 1058 1045 1047 0 -5.00(-0.48%)
Aug 25, 2014 1050 1057 1046 1052 0 +6.00(+0.57%)
Aug 22, 2014 1049 1053 1042 1046 0 -6.27(-0.60%)
Aug 21, 2014 1051 1057 1046 1053 0 +3.34(+0.32%)
Aug 20, 2014 1043 1052 1040 1049 0 +3.10(+0.30%)
Aug 19, 2014 1044 1049 1041 1046 0 +5.07(+0.49%)
Aug 18, 2014 1038 1044 1035 1041 0 +8.49(+0.82%)
Aug 15, 2014 1040 1045 1026 1033 0 -3.86(-0.37%)
Aug 14, 2014 1034 1039 1030 1036 0 +5.80(+0.56%)
Aug 13, 2014 1027 1034 1024 1031 0 +7.79(+0.76%)
Aug 12, 2014 1027 1030 1020 1023 0 -5.38(-0.52%)
Aug 11, 2014 1031 1036 1025 1028 0 +2.22(+0.22%)
Aug 08, 2014 1016 1027 1012 1026 0 +10.52(+1.04%)
Aug 07, 2014 1019 1026 1010 1016 0 +0.59(+0.06%)
Aug 06, 2014 1011 1022 1005 1015 0 +2.62(+0.26%)
Aug 05, 2014 1018 1025 1007 1012 0 -11.75(-1.15%)
Aug 04, 2014 1025 1029 1012 1024 0 -1.08(-0.11%)
Aug 01, 2014 1021 1033 1012 1025 0 -0.40(-0.04%)
Jul 31, 2014 1039 1044 1024 1026 0 -27.12(-2.58%)
Jul 23, 2014 1031 1058 1050 1053 0 -0.42(-0.04%)
Jul 22, 2014 1054 1059 1048 1053 0 +4.45(+0.42%)
Jul 21, 2014 1052 1056 1041 1049 0 -7.40(-0.70%)
Jul 18, 2014 1057 1061 1047 1056 0 +3.25(+0.31%)
Jul 17, 2014 1064 1068 1052 1053 0 -17.01(-1.59%)
Jul 16, 2014 1065 1074 1060 1070 0 +10.95(+1.03%)
Jul 15, 2014 1061 1066 1055 1059 0 -1.86(-0.18%)
Jul 14, 2014 1064 1070 1058 1061 0 +1.46(+0.14%)
Jul 11, 2014 1060 1067 1050 1059 0 +0.43(+0.04%)
Jul 10, 2014 1055 1063 1053 1059 0 -5.31(-0.50%)
Jul 09, 2014 1065 1069 1058 1064 0 +0.73(+0.07%)
Jul 08, 2014 1066 1071 1058 1063 0 -6.48(-0.61%)
Jul 07, 2014 1069 1075 1064 1070 0 -3.02(-0.28%)
Jul 03, 2014 1073 1073 1073 0 +4.28(+0.40%)
Jul 02, 2014 1070 1076 1061 1069 0 -4.43(-0.41%)
Jul 01, 2014 1073 1080 1067 1073 0 -0.38(-0.04%)
Jun 30, 2014 1073 1078 1068 1073 0 +1.36(+0.13%)
Jun 27, 2014 1067 1075 1064 1072 0 +4.09(+0.38%)
Jun 26, 2014 1071 1073 1062 1068 0 -5.83(-0.54%)
Jun 25, 2014 1071 1077 1067 1074 0 +0.09(+0.01%)
Jun 24, 2014 1077 1084 1071 1074 0 -3.91(-0.36%)
Jun 23, 2014 1084 1088 1072 1078 0 -7.98(-0.74%)
Jun 20, 2014 1088 1091 1081 1086 0 +0.49(+0.05%)
Jun 19, 2014 1080 1089 1077 1085 0 +5.09(+0.47%)
Jun 18, 2014 1070 1082 1065 1080 0 +10.82(+1.01%)
Jun 17, 2014 1066 1074 1061 1069 0 +0.57(+0.05%)
Jun 16, 2014 1068 1075 1063 1069 0 -0.01(-0.00%)
Jun 13, 2014 1064 1072 1061 1069 0 +3.30(+0.31%)
Jun 12, 2014 1068 1073 1059 1065 0 -4.13(-0.39%)
Jun 11, 2014 1074 1078 1066 1069 0 -9.36(-0.87%)
Jun 10, 2014 1078 1083 1074 1079 0 -2.30(-0.21%)
Jun 06, 2014 1077 1086 1072 1081 0 +6.07(+0.56%)
Jun 05, 2014 1066 1077 1062 1075 0 +10.36(+0.97%)
Jun 04, 2014 1065 1069 1060 1065 0 -1.47(-0.14%)
Jun 03, 2014 1065 1070 1059 1066 0 +0.81(+0.08%)
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.