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 31, 2016 1033 1042 1029 1036 0 +1.84(+0.18%)
May 27, 2016 1034 1034 1034 1034 0 +4.04(+0.39%)
May 26, 2016 1028 1036 1024 1030 0 +4.66(+0.45%)
May 25, 2016 1021 1031 1018 1026 0 +8.05(+0.79%)
May 24, 2016 1011 1020 1009 1018 0 +10.72(+1.06%)
May 23, 2016 1010 1016 1003 1007 0 -3.35(-0.33%)
May 20, 2016 1010 1015 1005 1010 0 +5.05(+0.50%)
May 19, 2016 1000 1008 992.44 1005 0 -3.12(-0.31%)
May 18, 2016 1015 1023 1003 1008 0 -9.59(-0.94%)
May 17, 2016 1026 1032 1013 1018 0 -9.62(-0.94%)
May 16, 2016 1020 1032 1016 1028 0 +8.21(+0.81%)
May 13, 2016 1028 1032 1015 1019 0 -13.71(-1.33%)
May 12, 2016 1032 1040 1024 1033 0 -3.17(-0.31%)
May 11, 2016 1039 1046 1032 1036 0 -2.81(-0.27%)
May 10, 2016 1030 1043 1026 1039 0 +11.65(+1.13%)
May 09, 2016 1031 1035 1021 1027 0 -3.16(-0.31%)
May 06, 2016 1022 1035 1015 1030 0 +2.01(+0.20%)
May 05, 2016 1034 1040 1024 1028 0 -4.37(-0.42%)
May 04, 2016 1032 1043 1022 1033 0 -5.36(-0.52%)
May 03, 2016 1041 1045 1030 1038 0 -8.47(-0.81%)
May 02, 2016 1040 1051 1036 1047 0 +5.51(+0.53%)
Apr 29, 2016 1038 1047 1030 1041 0 -1.76(-0.17%)
Apr 28, 2016 1039 1053 1033 1043 0 -6.51(-0.62%)
Apr 27, 2016 1043 1054 1039 1049 0 +0.02(+0.00%)
Apr 26, 2016 1047 1053 1042 1049 0 +6.74(+0.65%)
Apr 25, 2016 1044 1048 1034 1043 0 -3.16(-0.30%)
Apr 22, 2016 1047 1054 1035 1046 0 +0.96(+0.09%)
Apr 21, 2016 1053 1058 1040 1045 0 -9.42(-0.89%)
Apr 20, 2016 1064 1069 1051 1054 0 -6.62(-0.62%)
Apr 19, 2016 1058 1064 1053 1061 0 +9.74(+0.93%)
Apr 18, 2016 1045 1054 1041 1051 0 +2.79(+0.27%)
Apr 15, 2016 1048 1053 1043 1048 0 +1.59(+0.15%)
Apr 14, 2016 1048 1052 1043 1047 0 -0.15(-0.01%)
Apr 13, 2016 1048 1052 1041 1047 0 +4.56(+0.44%)
Apr 12, 2016 1035 1045 1030 1042 0 +9.62(+0.93%)
Apr 11, 2016 1036 1044 1031 1033 0 -1.17(-0.11%)
Apr 08, 2016 1034 1043 1029 1034 0 +9.52(+0.93%)
Apr 07, 2016 1027 1033 1020 1024 0 -7.96(-0.77%)
Apr 06, 2016 1030 1043 1022 1032 0 +0.47(+0.05%)
Apr 05, 2016 1039 1043 1028 1032 0 -17.62(-1.68%)
Apr 04, 2016 1059 1062 1044 1050 0 -11.91(-1.12%)
Apr 01, 2016 1049 1064 1045 1061 0 -1.43(-0.13%)
Mar 31, 2016 1063 1070 1058 1063 0 +1.51(+0.14%)
Mar 30, 2016 1063 1068 1057 1061 0 +7.20(+0.68%)
Mar 29, 2016 1045 1056 1039 1054 0 +8.34(+0.80%)
Mar 28, 2016 1043 1053 1037 1046 0 +3.98(+0.38%)
Mar 24, 2016 1042 1042 1042 1042 0 +0.77(+0.07%)
Mar 23, 2016 1044 1050 1037 1041 0 -4.41(-0.42%)
Mar 22, 2016 1042 1052 1039 1045 0 +0.10(+0.01%)
Mar 21, 2016 1041 1050 1037 1045 0 +0.09(+0.01%)
Mar 18, 2016 1048 1053 1041 1045 0 +0.57(+0.05%)
Mar 17, 2016 1026 1050 1022 1045 0 +18.78(+1.83%)
Mar 16, 2016 1017 1030 1011 1026 0 +8.74(+0.86%)
Mar 15, 2016 1013 1022 1009 1017 0 -2.29(-0.22%)
Mar 14, 2016 1017 1023 1012 1020 0 +1.03(+0.10%)
Mar 11, 2016 1013 1024 1011 1018 0 +13.50(+1.34%)
Mar 10, 2016 1009 1016 995.30 1005 0 -0.29(-0.03%)
Mar 09, 2016 1006 1012 999.98 1005 0 +2.68(+0.27%)
Mar 08, 2016 1004 1011 995.36 1003 0 -5.25(-0.52%)
Mar 07, 2016 1003 1013 998.10 1008 0 -1.10(-0.11%)
Mar 04, 2016 1000 1014 996.47 1009 0 +9.54(+0.96%)
Mar 03, 2016 995.01 1003 987.32 999.38 0 +7.66(+0.77%)
Mar 02, 2016 979.67 992.76 972.13 991.73 0 +9.23(+0.94%)
Mar 01, 2016 975.66 989.22 967.49 982.50 0 +14.48(+1.50%)
Feb 29, 2016 972.04 979.74 963.95 968.02 0 -4.89(-0.50%)
Feb 26, 2016 980.64 987.28 968.74 972.91 0 -3.43(-0.35%)
Feb 25, 2016 967.28 979.15 962.85 976.34 0 +10.07(+1.04%)
Feb 24, 2016 958.51 970.08 947.70 966.27 0 -0.53(-0.05%)
Feb 23, 2016 968.75 975.26 961.16 966.80 0 -8.53(-0.87%)
Feb 22, 2016 969.94 978.37 965.58 975.33 0 +13.99(+1.46%)
Feb 19, 2016 961.55 966.79 951.78 961.33 0 -3.92(-0.41%)
Feb 18, 2016 964.13 972.55 956.10 965.25 0 +2.16(+0.22%)
Feb 17, 2016 957.03 969.97 953.03 963.09 0 +13.84(+1.46%)
Feb 16, 2016 944.18 953.38 936.05 949.25 0 +15.86(+1.70%)
Feb 12, 2016 933.40 933.40 933.40 933.40 0 +12.12(+1.32%)
Feb 11, 2016 930.35 938.36 913.21 921.28 0 -23.05(-2.44%)
Feb 10, 2016 944.77 948.86 939.81 944.33 0 -1.90(-0.20%)
Feb 09, 2016 935.38 954.00 931.35 946.23 0 +0.57(+0.06%)
Feb 08, 2016 947.24 954.34 932.67 945.66 0 -12.08(-1.26%)
Feb 05, 2016 965.27 971.90 946.61 957.74 0 -9.57(-0.99%)
Feb 04, 2016 959.17 979.45 952.05 967.31 0 +7.40(+0.77%)
Feb 03, 2016 952.37 966.36 936.74 959.90 0 +10.88(+1.15%)
Feb 02, 2016 947.39 954.71 938.77 949.03 0 -10.03(-1.05%)
Feb 01, 2016 957.01 966.49 947.94 959.06 0 -1.95(-0.20%)
Jan 29, 2016 943.81 962.84 940.34 961.00 0 +22.73(+2.42%)
Jan 28, 2016 934.67 945.30 924.10 938.27 0 +9.03(+0.97%)
Jan 27, 2016 931.24 943.96 921.29 929.24 0 -3.71(-0.40%)
Jan 26, 2016 925.08 939.81 922.72 932.95 0 +15.56(+1.70%)
Jan 25, 2016 923.31 932.21 911.02 917.39 0 -7.70(-0.83%)
Jan 22, 2016 926.39 932.40 909.42 925.09 0 +2.79(+0.30%)
Jan 21, 2016 912.07 933.03 906.85 922.30 0 +10.17(+1.11%)
Jan 20, 2016 914.97 925.37 894.13 912.13 0 -17.64(-1.90%)
Jan 19, 2016 932.19 939.25 919.37 929.77 0 +7.47(+0.81%)
Jan 15, 2016 922.30 922.30 922.30 922.30 0 -19.47(-2.07%)
Jan 14, 2016 925.40 947.69 919.63 941.77 0 +20.74(+2.25%)
Jan 13, 2016 936.90 943.44 917.63 921.03 0 -10.48(-1.12%)
Jan 12, 2016 935.84 939.57 920.34 931.51 0 +0.88(+0.09%)
Jan 11, 2016 931.45 953.02 921.38 930.63 0 +3.53(+0.38%)
Jan 08, 2016 941.69 946.64 922.93 927.10 0 -9.41(-1.00%)
Jan 07, 2016 946.72 956.81 932.19 936.50 0 -26.18(-2.72%)
Jan 06, 2016 961.51 972.96 954.25 962.69 0 -12.76(-1.31%)
Jan 05, 2016 972.78 979.17 962.60 975.44 0 +1.60(+0.16%)
Jan 04, 2016 969.34 976.14 959.03 973.85 0 -10.70(-1.09%)
Dec 31, 2015 984.55 984.55 984.55 984.55 0 -4.16(-0.42%)
Dec 30, 2015 994.09 998.69 986.75 988.71 0 -6.57(-0.66%)
Dec 29, 2015 991.29 1001 988.09 995.28 0 +8.28(+0.84%)
Dec 28, 2015 984.24 990.53 978.62 986.99 0 +0.57(+0.06%)
Dec 24, 2015 986.42 986.42 986.42 986.42 0 -2.71(-0.27%)
Dec 23, 2015 976.00 991.19 974.95 989.13 0 +16.27(+1.67%)
Dec 22, 2015 969.37 977.13 960.81 972.86 0 +3.77(+0.39%)
Dec 21, 2015 970.73 977.75 960.45 969.10 0 +3.69(+0.38%)
Dec 18, 2015 969.17 975.63 961.08 965.41 0 -7.76(-0.80%)
Dec 17, 2015 982.48 987.65 969.78 973.17 0 -9.34(-0.95%)
Dec 16, 2015 967.04 987.26 963.31 982.51 0 +20.75(+2.16%)
Dec 15, 2015 961.32 970.73 956.12 961.75 0 +5.07(+0.53%)
Dec 14, 2015 957.86 964.15 943.95 956.69 0 +0.62(+0.06%)
Dec 11, 2015 959.93 967.44 951.95 956.07 0 -13.58(-1.40%)
Dec 10, 2015 971.94 980.74 964.20 969.65 0 -3.82(-0.39%)
Dec 09, 2015 966.36 982.97 962.05 973.47 0 +4.77(+0.49%)
Dec 08, 2015 968.24 975.85 960.06 968.70 0 -8.52(-0.87%)
Dec 07, 2015 978.97 981.69 968.27 977.22 0 -4.54(-0.46%)
Dec 04, 2015 971.93 985.52 966.74 981.75 0 +10.58(+1.09%)
Dec 03, 2015 976.49 982.31 966.70 971.17 0 -3.83(-0.39%)
Dec 02, 2015 983.91 988.37 972.05 975.00 0 -13.59(-1.37%)
Dec 01, 2015 985.88 993.02 978.85 988.59 0 +5.63(+0.57%)
Nov 30, 2015 987.92 994.13 980.29 982.96 0 -3.04(-0.31%)
Nov 27, 2015 985.23 989.75 981.10 986.00 0 +0.26(+0.03%)
Nov 25, 2015 985.74 985.74 985.74 985.74 0 -4.72(-0.48%)
Nov 24, 2015 982.80 996.28 979.07 990.45 0 +2.13(+0.22%)
Nov 23, 2015 988.32 992.34 983.09 988.32 0 -5.99(-0.60%)
Nov 20, 2015 995.87 1003 991.42 994.31 0 +5.16(+0.52%)
Nov 19, 2015 987.56 994.88 983.74 989.16 0 +1.61(+0.16%)
Nov 18, 2015 978.55 989.40 972.75 987.55 0 +9.25(+0.95%)
Nov 17, 2015 987.87 994.24 972.29 978.29 0 -6.21(-0.63%)
Nov 16, 2015 970.50 988.43 966.51 984.50 0 +8.80(+0.90%)
Nov 13, 2015 971.88 984.91 966.42 975.70 0 -2.95(-0.30%)
Nov 12, 2015 986.04 998.77 976.46 978.65 0 -10.91(-1.10%)
Nov 11, 2015 984.95 996.13 978.96 989.55 0 +8.10(+0.83%)
Nov 10, 2015 971.85 985.93 968.28 981.45 0 +4.19(+0.43%)
Nov 09, 2015 978.64 987.62 967.29 977.26 0 -5.99(-0.61%)
Nov 06, 2015 981.32 991.23 968.15 983.25 0 -5.65(-0.57%)
Nov 05, 2015 991.15 997.54 981.98 988.90 0 -2.74(-0.28%)
Nov 04, 2015 991.89 999.86 986.31 991.63 0 +0.43(+0.04%)
Nov 03, 2015 982.40 997.07 977.52 991.21 0 +4.76(+0.48%)
Nov 02, 2015 976.93 988.22 972.05 986.45 0 +11.29(+1.16%)
Oct 30, 2015 978.51 985.81 969.38 975.17 0 -2.56(-0.26%)
Oct 29, 2015 975.83 982.58 967.50 977.73 0 -4.74(-0.48%)
Oct 28, 2015 982.65 992.83 971.98 982.47 0 -0.28(-0.03%)
Oct 27, 2015 985.28 990.99 976.74 982.75 0 -6.47(-0.65%)
Oct 26, 2015 991.46 996.17 983.03 989.22 0 -0.33(-0.03%)
Oct 23, 2015 996.67 1002 983.98 989.55 0 -1.90(-0.19%)
Oct 22, 2015 976.20 995.95 974.24 991.45 0 +17.74(+1.82%)
Oct 21, 2015 977.58 986.52 971.85 973.71 0 -0.12(-0.01%)
Oct 20, 2015 969.92 979.85 967.24 973.83 0 +0.46(+0.05%)
Oct 19, 2015 969.86 982.90 965.42 973.38 0 -2.73(-0.28%)
Oct 16, 2015 974.41 984.38 961.85 976.10 0 +7.95(+0.82%)
Oct 15, 2015 959.96 971.11 953.75 968.15 0 +13.04(+1.36%)
Oct 14, 2015 957.21 963.00 950.10 955.11 0 -2.84(-0.30%)
Oct 13, 2015 958.85 968.69 954.99 957.95 0 -6.83(-0.71%)
Oct 12, 2015 961.07 969.49 957.55 964.78 0 +1.79(+0.19%)
Oct 09, 2015 964.00 969.02 957.89 962.99 0 +1.79(+0.19%)
Oct 08, 2015 946.88 964.86 942.69 961.20 0 +11.98(+1.26%)
Oct 07, 2015 947.29 954.76 939.62 949.22 0 +11.79(+1.26%)
Oct 06, 2015 933.31 943.60 928.51 937.43 0 +5.66(+0.61%)
Oct 05, 2015 919.46 938.19 914.98 931.77 0 +28.31(+3.13%)
Oct 02, 2015 887.63 904.61 882.44 903.46 0 +11.57(+1.30%)
Oct 01, 2015 897.72 901.63 882.28 891.89 0 -4.41(-0.49%)
Sep 30, 2015 886.71 898.72 881.60 896.30 0 +16.69(+1.90%)
Sep 29, 2015 876.59 884.07 871.65 879.62 0 +4.56(+0.52%)
Sep 28, 2015 883.10 887.89 872.94 875.05 0 -13.90(-1.56%)
Sep 25, 2015 890.54 897.40 883.20 888.95 0 +2.31(+0.26%)
Sep 24, 2015 880.05 895.46 873.81 886.64 0 -1.79(-0.20%)
Sep 23, 2015 890.50 897.84 882.25 888.43 0 -2.81(-0.32%)
Sep 22, 2015 891.18 899.89 880.51 891.24 0 -9.89(-1.10%)
Sep 21, 2015 899.98 908.07 894.78 901.13 0 +3.36(+0.37%)
Sep 18, 2015 904.77 911.85 893.33 897.77 0 -19.74(-2.15%)
Sep 17, 2015 913.36 932.39 908.25 917.52 0 -4.44(-0.48%)
Sep 16, 2015 911.41 925.17 908.57 921.95 0 +15.18(+1.67%)
Sep 15, 2015 897.69 910.46 892.00 906.77 0 +10.56(+1.18%)
Sep 14, 2015 899.55 903.04 890.51 896.22 0 -4.45(-0.49%)
Sep 11, 2015 893.55 902.70 887.90 900.66 0 +4.22(+0.47%)
Sep 10, 2015 895.01 904.01 890.05 896.44 0 +2.48(+0.28%)
Sep 09, 2015 912.45 915.05 892.17 893.97 0 -12.98(-1.43%)
Sep 08, 2015 898.74 909.38 891.57 906.94 0 +23.69(+2.68%)
Sep 04, 2015 883.25 883.25 883.25 883.25 0 -18.53(-2.05%)
Sep 03, 2015 902.63 911.74 895.65 901.78 0 +1.03(+0.11%)
Sep 02, 2015 899.37 906.68 885.66 900.75 0 +5.02(+0.56%)
Sep 01, 2015 906.82 911.02 890.33 895.73 0 -22.57(-2.46%)
Aug 31, 2015 920.59 925.14 907.49 918.30 0 -9.33(-1.01%)
Aug 28, 2015 923.68 931.90 915.99 927.63 0 +1.07(+0.12%)
Aug 27, 2015 913.44 929.13 907.45 926.56 0 +22.73(+2.51%)
Aug 26, 2015 900.61 907.55 882.37 903.83 0 +22.60(+2.57%)
Aug 25, 2015 923.12 927.51 880.18 881.23 0 -18.74(-2.08%)
Aug 24, 2015 888.30 923.88 830.69 899.97 0 -29.44(-3.17%)
Aug 21, 2015 941.76 950.80 927.12 929.40 0 -19.82(-2.09%)
Aug 20, 2015 956.59 964.49 946.21 949.23 0 -13.96(-1.45%)
Aug 19, 2015 962.66 970.51 954.47 963.19 0 -4.93(-0.51%)
Aug 18, 2015 969.61 972.74 963.15 968.12 0 -5.02(-0.52%)
Aug 17, 2015 966.03 975.77 960.87 973.14 0 +2.47(+0.25%)
Aug 14, 2015 960.51 972.51 957.87 970.67 0 +6.73(+0.70%)
Aug 13, 2015 963.81 969.86 956.83 963.95 0 -4.85(-0.50%)
Aug 12, 2015 954.40 970.46 948.80 968.79 0 +7.29(+0.76%)
Aug 11, 2015 967.39 972.24 956.65 961.51 0 -14.88(-1.52%)
Aug 10, 2015 969.82 981.81 966.17 976.38 0 +10.22(+1.06%)
Aug 07, 2015 965.00 973.35 957.47 966.17 0 -0.78(-0.08%)
Aug 06, 2015 966.60 971.62 959.00 966.95 0 +0.78(+0.08%)
Aug 05, 2015 967.00 974.46 962.37 966.17 0 +6.47(+0.67%)
Aug 04, 2015 967.17 972.92 956.33 959.70 0 -8.35(-0.86%)
Aug 03, 2015 972.66 976.63 960.64 968.05 0 -3.43(-0.35%)
Jul 31, 2015 972.83 981.13 967.17 971.48 0 +7.78(+0.81%)
Jul 30, 2015 962.11 969.37 955.44 963.70 0 +4.29(+0.45%)
Jul 29, 2015 953.37 963.44 948.74 959.41 0 +3.88(+0.41%)
Jul 28, 2015 951.84 960.36 945.76 955.53 0 +6.76(+0.71%)
Jul 27, 2015 942.21 954.23 937.77 948.77 0 +3.39(+0.36%)
Jul 24, 2015 956.87 959.37 942.28 945.38 0 -12.84(-1.34%)
Jul 23, 2015 968.75 971.67 954.31 958.23 0 -9.64(-1.00%)
Jul 22, 2015 968.87 975.73 962.86 967.87 0 -5.56(-0.57%)
Jul 21, 2015 977.99 982.54 969.73 973.43 0 -5.62(-0.57%)
Jul 20, 2015 980.29 983.44 973.85 979.05 0 -2.11(-0.22%)
Jul 17, 2015 984.07 987.44 975.98 981.17 0 -2.63(-0.27%)
Jul 16, 2015 980.93 987.28 975.71 983.80 0 +9.18(+0.94%)
Jul 15, 2015 973.26 978.47 967.69 974.63 0 -2.03(-0.21%)
Jul 14, 2015 973.15 981.62 969.31 976.66 0 +4.50(+0.46%)
Jul 13, 2015 972.74 976.63 964.89 972.15 0 +4.60(+0.48%)
Jul 10, 2015 968.87 975.39 959.71 967.55 0 +10.37(+1.08%)
Jul 09, 2015 964.77 971.38 954.44 957.18 0 +0.42(+0.04%)
Jul 08, 2015 962.59 968.77 953.62 956.76 0 -15.24(-1.57%)
Jul 07, 2015 962.74 975.75 951.96 971.99 0 +7.30(+0.76%)
Jul 06, 2015 966.03 973.34 958.74 964.69 0 -10.52(-1.08%)
Jul 02, 2015 975.21 975.21 975.21 975.21 0 +5.30(+0.55%)
Jul 01, 2015 972.32 977.82 962.90 969.91 0 +1.96(+0.20%)
Jun 30, 2015 976.65 981.23 963.55 967.95 0 -3.12(-0.32%)
Jun 29, 2015 979.35 985.80 968.53 971.07 0 -16.88(-1.71%)
Jun 26, 2015 985.65 991.05 979.15 987.94 0 +2.26(+0.23%)
Jun 25, 2015 993.89 996.46 983.77 985.69 0 -7.90(-0.80%)
Jun 24, 2015 1002 1006 992.15 993.59 0 -10.96(-1.09%)
Jun 23, 2015 1007 1012 1000 1005 0 -4.02(-0.40%)
Jun 22, 2015 1008 1015 1004 1009 0 +7.90(+0.79%)
Jun 19, 2015 1005 1010 997.99 1001 0 -5.70(-0.57%)
Jun 18, 2015 997.44 1012 995.40 1006 0 +7.49(+0.75%)
Jun 17, 2015 997.27 1005 989.66 998.88 0 +1.63(+0.16%)
Jun 16, 2015 994.53 999.59 989.06 997.24 0 +0.20(+0.02%)
Jun 15, 2015 996.37 1001 991.43 997.04 0 -6.44(-0.64%)
Jun 12, 2015 1005 1009 998.81 1003 0 -6.88(-0.68%)
Jun 11, 2015 1012 1016 1004 1010 0 -1.27(-0.13%)
Jun 10, 2015 1008 1018 1004 1012 0 +10.50(+1.05%)
Jun 09, 2015 1001 1007 996.08 1001 0 -0.95(-0.09%)
Jun 08, 2015 1005 1008 999.20 1002 0 -3.04(-0.30%)
Jun 05, 2015 1005 1010 997.66 1005 0 -5.83(-0.58%)
Jun 04, 2015 1012 1024 1007 1011 0 -5.67(-0.56%)
Jun 03, 2015 1019 1024 1010 1017 0 +1.40(+0.14%)
Jun 02, 2015 1015 1022 1008 1015 0 +0.13(+0.01%)
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.