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, 2020 866.08 875.12 856.26 868.38 0 -1.21(-0.14%)
May 28, 2020 874.49 884.07 859.90 869.60 0 +3.72(+0.43%)
May 27, 2020 868.66 873.73 855.48 865.88 0 +12.71(+1.49%)
May 26, 2020 855.76 864.12 848.52 853.17 0 +25.75(+3.11%)
May 22, 2020 823.83 830.91 818.14 827.42 0 +1.87(+0.23%)
May 21, 2020 829.86 830.20 815.23 825.55 0 -0.51(-0.06%)
May 20, 2020 826.30 834.61 819.88 826.06 0 +8.65(+1.06%)
May 19, 2020 821.04 829.78 812.52 817.40 0 -5.37(-0.65%)
May 18, 2020 805.93 829.55 804.18 822.77 0 +34.17(+4.33%)
May 15, 2020 790.38 796.97 780.67 788.61 0 -8.90(-1.12%)
May 14, 2020 783.75 801.34 773.97 797.50 0 +2.13(+0.27%)
May 13, 2020 805.00 809.71 784.98 795.37 0 -14.74(-1.82%)
May 12, 2020 822.84 827.55 807.64 810.11 0 -11.75(-1.43%)
May 11, 2020 817.74 826.65 807.53 821.86 0 +5.87(+0.72%)
May 08, 2020 812.34 821.11 806.76 815.99 0 +14.41(+1.80%)
May 07, 2020 804.98 815.28 797.85 801.58 0 +3.26(+0.41%)
May 06, 2020 814.90 819.00 795.09 798.32 0 -16.21(-1.99%)
May 05, 2020 814.29 826.81 808.51 814.52 0 +5.60(+0.69%)
May 04, 2020 805.12 814.02 794.97 808.93 0 +0.54(+0.07%)
May 01, 2020 820.98 824.18 802.12 808.39 0 -20.87(-2.52%)
Apr 30, 2020 835.01 840.52 819.13 829.26 0 -12.81(-1.52%)
Apr 29, 2020 849.71 858.31 836.01 842.07 0 +5.04(+0.60%)
Apr 28, 2020 838.79 850.83 828.44 837.03 0 +14.89(+1.81%)
Apr 27, 2020 815.94 827.23 812.66 822.14 0 +14.67(+1.82%)
Apr 24, 2020 806.79 815.32 796.34 807.47 0 -2.76(-0.34%)
Apr 23, 2020 812.00 824.47 804.88 810.23 0 -0.54(-0.07%)
Apr 22, 2020 809.83 818.45 801.52 810.77 0 +10.83(+1.35%)
Apr 21, 2020 796.71 808.50 789.56 799.94 0 -9.15(-1.13%)
Apr 20, 2020 813.79 825.91 800.12 809.09 0 -19.41(-2.34%)
Apr 17, 2020 816.79 833.46 808.96 828.51 0 +27.22(+3.40%)
Apr 16, 2020 810.61 815.80 793.90 801.28 0 -7.85(-0.97%)
Apr 15, 2020 818.98 822.18 800.48 809.14 0 -26.52(-3.17%)
Apr 14, 2020 838.01 846.02 823.08 835.65 0 +11.31(+1.37%)
Apr 13, 2020 833.74 839.28 811.59 824.34 0 -10.05(-1.20%)
Apr 09, 2020 827.29 852.10 817.38 834.39 0 +15.09(+1.84%)
Apr 08, 2020 795.19 824.87 790.20 819.30 0 +21.97(+2.76%)
Apr 07, 2020 820.68 828.13 793.83 797.33 0 +5.37(+0.68%)
Apr 06, 2020 767.61 799.66 762.54 791.97 0 +50.58(+6.82%)
Apr 03, 2020 755.21 765.32 732.87 741.39 0 -13.69(-1.81%)
Apr 02, 2020 739.64 769.06 731.48 755.07 0 +12.25(+1.65%)
Apr 01, 2020 758.09 766.70 733.18 742.83 0 -38.29(-4.90%)
Mar 31, 2020 788.97 801.65 772.02 781.11 0 -17.76(-2.22%)
Mar 30, 2020 790.94 808.12 776.06 798.88 0 +6.53(+0.82%)
Mar 27, 2020 780.70 811.61 772.24 792.35 0 -6.34(-0.79%)
Mar 26, 2020 762.78 807.68 755.46 798.69 0 +32.77(+4.28%)
Mar 25, 2020 747.38 776.52 716.77 765.91 0 +37.75(+5.18%)
Mar 24, 2020 703.27 735.17 688.92 728.17 0 +68.07(+10.31%)
Mar 23, 2020 679.29 691.71 643.71 660.09 0 -18.15(-2.68%)
Mar 20, 2020 713.40 725.09 670.85 678.24 0 -20.14(-2.88%)
Mar 19, 2020 700.57 728.99 667.90 698.38 0 -30.63(-4.20%)
Mar 18, 2020 725.83 751.80 686.06 729.01 0 -37.58(-4.90%)
Mar 17, 2020 733.35 781.12 716.31 766.59 0 +43.05(+5.95%)
Mar 16, 2020 732.10 769.51 711.00 723.54 0 -69.77(-8.79%)
Mar 13, 2020 790.93 806.71 748.08 793.31 0 +26.89(+3.51%)
Mar 12, 2020 781.02 810.10 738.99 766.43 0 -81.65(-9.63%)
Mar 11, 2020 870.54 874.95 837.98 848.08 0 -43.66(-4.90%)
Mar 10, 2020 890.07 899.60 855.73 891.74 0 +24.72(+2.85%)
Mar 09, 2020 880.67 902.63 858.04 867.02 0 -81.66(-8.61%)
Mar 06, 2020 943.80 958.67 927.18 948.69 0 -15.54(-1.61%)
Mar 05, 2020 970.74 982.15 955.33 964.23 0 -22.83(-2.31%)
Mar 04, 2020 970.14 991.04 962.74 987.06 0 +26.29(+2.74%)
Mar 03, 2020 972.88 993.83 951.53 960.76 0 -9.52(-0.98%)
Mar 02, 2020 950.94 974.95 937.73 970.29 0 +17.24(+1.81%)
Feb 28, 2020 941.98 966.36 925.00 953.05 0 -12.24(-1.27%)
Feb 27, 2020 986.89 999.81 961.73 965.29 0 -31.55(-3.17%)
Feb 26, 2020 1012 1019 994.03 996.85 0 -10.97(-1.09%)
Feb 25, 2020 1032 1035 1004 1008 0 -22.34(-2.17%)
Feb 24, 2020 1029 1045 1019 1030 0 -24.77(-2.35%)
Feb 21, 2020 1059 1064 1051 1055 0 -7.05(-0.66%)
Feb 20, 2020 1067 1074 1053 1062 0 -10.35(-0.97%)
Feb 19, 2020 1076 1083 1070 1072 0 -2.42(-0.23%)
Feb 18, 2020 1079 1085 1070 1075 0 -13.32(-1.22%)
Feb 14, 2020 1090 1094 1082 1088 0 -7.88(-0.72%)
Feb 13, 2020 1098 1103 1089 1096 0 -6.10(-0.55%)
Feb 12, 2020 1098 1103 1089 1102 0 +8.21(+0.75%)
Feb 11, 2020 1094 1100 1090 1094 0 +1.71(+0.16%)
Feb 10, 2020 1090 1095 1085 1092 0 +3.06(+0.28%)
Feb 07, 2020 1095 1100 1086 1089 0 -0.36(-0.03%)
Feb 06, 2020 1092 1096 1085 1089 0 -3.96(-0.36%)
Feb 05, 2020 1094 1101 1084 1093 0 +10.06(+0.93%)
Feb 04, 2020 1087 1091 1075 1083 0 +5.86(+0.54%)
Feb 03, 2020 1083 1091 1072 1077 0 +2.91(+0.27%)
Jan 31, 2020 1086 1091 1069 1075 0 -19.79(-1.81%)
Jan 30, 2020 1089 1098 1081 1094 0 -1.17(-0.11%)
Jan 29, 2020 1092 1100 1086 1096 0 +14.92(+1.38%)
Jan 28, 2020 1075 1084 1071 1081 0 +4.13(+0.38%)
Jan 27, 2020 1080 1085 1072 1076 0 -12.19(-1.12%)
Jan 24, 2020 1092 1097 1083 1089 0 -0.07(-0.01%)
Jan 23, 2020 1082 1091 1077 1089 0 +9.50(+0.88%)
Jan 22, 2020 1087 1091 1076 1079 0 -3.88(-0.36%)
Jan 21, 2020 1086 1093 1077 1083 0 -13.82(-1.26%)
Jan 17, 2020 1095 1101 1091 1097 0 +3.19(+0.29%)
Jan 16, 2020 1091 1097 1088 1094 0 +4.12(+0.38%)
Jan 15, 2020 1089 1095 1083 1090 0 +7.31(+0.68%)
Jan 14, 2020 1082 1084 1074 1082 0 +2.93(+0.27%)
Jan 13, 2020 1070 1083 1068 1079 0 +10.14(+0.95%)
Jan 10, 2020 1073 1076 1066 1069 0 -3.63(-0.34%)
Jan 09, 2020 1074 1077 1068 1073 0 +1.27(+0.12%)
Jan 08, 2020 1071 1076 1067 1072 0 -0.78(-0.07%)
Jan 07, 2020 1072 1077 1066 1072 0 -2.05(-0.19%)
Jan 06, 2020 1068 1078 1066 1074 0 +5.50(+0.51%)
Jan 03, 2020 1062 1073 1060 1069 0 -4.34(-0.40%)
Jan 02, 2020 1068 1079 1061 1073 0 +13.94(+1.32%)
Dec 31, 2019 1056 1061 1052 1059 0 +2.78(+0.26%)
Dec 30, 2019 1057 1060 1052 1057 0 -2.65(-0.25%)
Dec 27, 2019 1060 1062 1056 1059 0 -0.05(-0.00%)
Dec 26, 2019 1053 1061 1051 1059 0 -1.89(-0.18%)
Dec 24, 2019 1062 1065 1057 1061 0 -1.56(-0.15%)
Dec 23, 2019 1064 1069 1058 1063 0 -5.88(-0.55%)
Dec 20, 2019 1071 1076 1063 1069 0 +2.47(+0.23%)
Dec 19, 2019 1063 1072 1059 1066 0 +5.96(+0.56%)
Dec 18, 2019 1061 1065 1054 1060 0 +0.01(+0.00%)
Dec 17, 2019 1055 1068 1050 1060 0 +2.54(+0.24%)
Dec 16, 2019 1052 1063 1049 1058 0 +5.28(+0.50%)
Dec 13, 2019 1053 1060 1045 1052 0 +0.93(+0.09%)
Dec 12, 2019 1048 1057 1042 1051 0 +7.27(+0.70%)
Dec 11, 2019 1041 1048 1038 1044 0 +5.29(+0.51%)
Dec 10, 2019 1038 1043 1033 1039 0 -8.14(-0.78%)
Dec 09, 2019 1049 1053 1044 1047 0 -2.00(-0.19%)
Dec 06, 2019 1047 1054 1043 1049 0 +6.64(+0.64%)
Dec 05, 2019 1044 1047 1038 1042 0 -1.39(-0.13%)
Dec 04, 2019 1044 1052 1038 1044 0 -0.45(-0.04%)
Dec 03, 2019 1041 1048 1036 1044 0 +1.05(+0.10%)
Dec 02, 2019 1046 1053 1038 1043 0 -4.77(-0.46%)
Nov 29, 2019 1049 1054 1044 1048 0 +7.45(+0.72%)
Nov 27, 2019 1037 1044 1032 1040 0 +9.90(+0.96%)
Nov 26, 2019 1035 1039 1023 1031 0 +0.83(+0.08%)
Nov 25, 2019 1031 1038 1026 1030 0 +9.89(+0.97%)
Nov 22, 2019 1020 1025 1015 1020 0 -10.18(-0.99%)
Nov 21, 2019 1028 1035 1023 1030 0 +0.57(+0.06%)
Nov 20, 2019 1027 1033 1022 1029 0 +1.56(+0.15%)
Nov 19, 2019 1029 1036 1023 1028 0 -2.58(-0.25%)
Nov 18, 2019 1031 1040 1029 1030 0 -5.94(-0.57%)
Nov 15, 2019 1030 1038 1026 1036 0 +1.73(+0.17%)
Nov 14, 2019 1033 1040 1029 1035 0 +0.11(+0.01%)
Nov 13, 2019 1021 1038 1017 1035 0 +5.25(+0.51%)
Nov 12, 2019 1027 1034 1024 1029 0 +11.80(+1.16%)
Nov 11, 2019 1019 1023 1013 1018 0 -3.86(-0.38%)
Nov 08, 2019 1015 1024 1011 1021 0 +3.35(+0.33%)
Nov 07, 2019 1019 1023 1009 1018 0 +4.97(+0.49%)
Nov 06, 2019 1012 1019 1006 1013 0 -2.98(-0.29%)
Nov 05, 2019 1016 1022 1009 1016 0 -4.06(-0.40%)
Nov 04, 2019 1015 1030 1009 1020 0 +5.65(+0.56%)
Nov 01, 2019 1008 1019 1004 1014 0 +10.93(+1.09%)
Oct 31, 2019 1005 1010 996.76 1004 0 -4.95(-0.49%)
Oct 30, 2019 1001 1016 993.88 1008 0 +15.58(+1.57%)
Oct 29, 2019 989.35 996.26 986.35 992.87 0 +2.14(+0.22%)
Oct 28, 2019 992.05 998.22 986.82 990.72 0 -4.42(-0.44%)
Oct 25, 2019 1000 1005 988.67 995.15 0 -6.23(-0.62%)
Oct 24, 2019 1004 1008 996.74 1001 0 -1.83(-0.18%)
Oct 23, 2019 997.87 1004 993.27 1003 0 +8.83(+0.89%)
Oct 22, 2019 990.44 997.77 985.35 994.38 0 +4.78(+0.48%)
Oct 21, 2019 989.54 995.24 984.03 989.60 0 +2.58(+0.26%)
Oct 18, 2019 984.03 990.84 980.62 987.02 0 +1.63(+0.17%)
Oct 17, 2019 984.10 990.55 980.18 985.39 0 +3.74(+0.38%)
Oct 16, 2019 978.59 986.23 975.74 981.65 0 +2.36(+0.24%)
Oct 15, 2019 976.88 984.58 971.72 979.29 0 +4.18(+0.43%)
Oct 14, 2019 979.02 981.97 970.70 975.12 0 -3.51(-0.36%)
Oct 11, 2019 975.95 987.70 971.36 978.63 0 +10.70(+1.11%)
Oct 10, 2019 963.06 971.99 960.05 967.93 0 +1.07(+0.11%)
Oct 09, 2019 966.25 970.48 961.97 966.86 0 +4.03(+0.42%)
Oct 08, 2019 969.55 972.28 961.00 962.82 0 -7.82(-0.81%)
Oct 07, 2019 972.18 977.25 967.22 970.65 0 +1.22(+0.13%)
Oct 04, 2019 961.48 971.81 958.69 969.42 0 +6.73(+0.70%)
Oct 03, 2019 955.34 964.07 948.66 962.69 0 +7.42(+0.78%)
Oct 02, 2019 963.10 965.86 948.04 955.27 0 -7.95(-0.83%)
Oct 01, 2019 973.35 976.90 959.22 963.23 0 -7.21(-0.74%)
Sep 30, 2019 970.78 975.66 966.34 970.43 0 +0.88(+0.09%)
Sep 27, 2019 970.99 975.61 963.32 969.56 0 -2.78(-0.29%)
Sep 26, 2019 975.49 978.88 968.12 972.34 0 -1.91(-0.20%)
Sep 25, 2019 970.31 976.94 966.24 974.24 0 +0.32(+0.03%)
Sep 24, 2019 978.08 986.79 969.87 973.93 0 -3.41(-0.35%)
Sep 23, 2019 972.69 980.96 969.70 977.34 0 +0.08(+0.01%)
Sep 20, 2019 977.69 983.71 971.79 977.26 0 -0.41(-0.04%)
Sep 19, 2019 976.65 981.90 973.02 977.67 0 +2.02(+0.21%)
Sep 18, 2019 975.07 978.99 967.35 975.65 0 -0.03(-0.00%)
Sep 17, 2019 970.11 979.63 967.06 975.68 0 +3.32(+0.34%)
Sep 16, 2019 971.60 975.84 965.03 972.36 0 -0.05(-0.01%)
Sep 13, 2019 972.18 979.05 964.84 972.41 0 +1.25(+0.13%)
Sep 12, 2019 975.36 981.16 966.20 971.16 0 +3.36(+0.35%)
Sep 11, 2019 959.79 970.28 954.75 967.80 0 +8.90(+0.93%)
Sep 10, 2019 952.68 962.27 948.13 958.90 0 +7.61(+0.80%)
Sep 09, 2019 947.62 956.49 942.62 951.28 0 +4.81(+0.51%)
Sep 06, 2019 950.02 952.96 941.54 946.48 0 -1.98(-0.21%)
Sep 05, 2019 950.73 959.32 943.41 948.46 0 +0.52(+0.05%)
Sep 04, 2019 942.30 951.97 937.80 947.94 0 +11.48(+1.23%)
Sep 03, 2019 927.30 939.77 923.66 936.46 0 +10.59(+1.14%)
Aug 30, 2019 925.22 929.77 919.94 925.86 0 +5.08(+0.55%)
Aug 29, 2019 918.83 923.97 914.38 920.78 0 +7.38(+0.81%)
Aug 28, 2019 912.78 918.32 906.45 913.40 0 +0.10(+0.01%)
Aug 27, 2019 919.48 922.70 911.29 913.30 0 -2.06(-0.22%)
Aug 26, 2019 909.53 917.46 905.27 915.36 0 +8.60(+0.95%)
Aug 23, 2019 917.56 921.53 901.63 906.76 0 -11.26(-1.23%)
Aug 22, 2019 919.62 923.88 912.72 918.02 0 -0.53(-0.06%)
Aug 21, 2019 918.18 924.49 912.65 918.55 0 +3.75(+0.41%)
Aug 20, 2019 918.93 921.34 909.62 914.80 0 -4.65(-0.51%)
Aug 19, 2019 920.51 926.39 913.18 919.45 0 -2.95(-0.32%)
Aug 16, 2019 914.30 925.41 911.40 922.40 0 +17.08(+1.89%)
Aug 15, 2019 908.59 916.11 890.65 905.31 0 -7.51(-0.82%)
Aug 14, 2019 923.90 928.62 909.96 912.82 0 -24.01(-2.56%)
Aug 13, 2019 930.62 945.60 926.10 936.83 0 +5.70(+0.61%)
Aug 12, 2019 935.13 938.50 926.60 931.14 0 -4.76(-0.51%)
Aug 09, 2019 941.28 946.31 931.51 935.90 0 -7.00(-0.74%)
Aug 08, 2019 936.71 945.77 929.91 942.90 0 +6.61(+0.71%)
Aug 07, 2019 932.60 939.98 921.86 936.29 0 -4.82(-0.51%)
Aug 06, 2019 937.62 947.25 927.96 941.11 0 +5.16(+0.55%)
Aug 05, 2019 947.85 951.63 931.38 935.95 0 -20.57(-2.15%)
Aug 02, 2019 959.55 966.27 949.46 956.51 0 -3.88(-0.40%)
Aug 01, 2019 961.55 974.93 950.92 960.39 0 -3.36(-0.35%)
Jul 31, 2019 972.73 978.85 952.05 963.75 0 -4.58(-0.47%)
Jul 30, 2019 968.39 975.56 960.05 968.34 0 -2.39(-0.25%)
Jul 29, 2019 971.81 976.46 964.41 970.72 0 -2.68(-0.28%)
Jul 26, 2019 973.44 977.16 966.51 973.41 0 +3.44(+0.35%)
Jul 25, 2019 975.26 979.99 964.69 969.97 0 -12.58(-1.28%)
Jul 24, 2019 979.61 986.52 973.37 982.55 0 +4.54(+0.46%)
Jul 23, 2019 973.23 982.44 967.24 978.01 0 +13.36(+1.39%)
Jul 22, 2019 964.29 968.45 958.21 964.65 0 +0.07(+0.01%)
Jul 19, 2019 969.89 974.90 962.02 964.58 0 -5.07(-0.52%)
Jul 18, 2019 964.75 972.44 958.86 969.64 0 +4.19(+0.43%)
Jul 17, 2019 971.64 976.02 962.92 965.45 0 -5.77(-0.59%)
Jul 16, 2019 970.89 977.26 965.19 971.22 0 -5.40(-0.55%)
Jul 15, 2019 976.70 981.14 970.64 976.62 0 +0.83(+0.09%)
Jul 12, 2019 975.62 981.57 968.63 975.79 0 +1.22(+0.12%)
Jul 11, 2019 977.97 982.72 967.89 974.58 0 -2.53(-0.26%)
Jul 10, 2019 980.30 986.29 973.15 977.11 0 -0.11(-0.01%)
Jul 09, 2019 974.13 980.62 969.62 977.22 0 -5.34(-0.54%)
Jul 08, 2019 984.79 989.03 977.03 982.55 0 -5.57(-0.56%)
Jul 05, 2019 984.93 990.51 975.47 988.12 0 -6.70(-0.67%)
Jul 03, 2019 992.90 998.82 989.08 994.82 0 +2.68(+0.27%)
Jul 02, 2019 989.21 996.37 985.27 992.14 0 +6.07(+0.62%)
Jul 01, 2019 988.40 992.31 978.95 986.07 0 +6.44(+0.66%)
Jun 28, 2019 973.28 982.69 970.76 979.63 0 +6.64(+0.68%)
Jun 27, 2019 969.88 977.36 964.91 972.99 0 +7.80(+0.81%)
Jun 26, 2019 971.89 976.79 962.06 965.19 0 -7.87(-0.81%)
Jun 25, 2019 978.38 980.86 969.55 973.06 0 -6.41(-0.65%)
Jun 24, 2019 984.66 988.19 976.57 979.47 0 -2.25(-0.23%)
Jun 21, 2019 981.46 988.84 973.93 981.72 0 -0.71(-0.07%)
Jun 20, 2019 977.38 986.39 971.04 982.42 0 +13.15(+1.36%)
Jun 19, 2019 965.28 976.40 960.58 969.28 0 +4.74(+0.49%)
Jun 18, 2019 961.41 970.76 954.26 964.53 0 +11.55(+1.21%)
Jun 17, 2019 956.18 960.22 948.65 952.99 0 -10.15(-1.05%)
Jun 14, 2019 961.04 967.32 956.16 963.14 0 -4.90(-0.51%)
Jun 13, 2019 969.36 973.72 962.72 968.04 0 +1.60(+0.17%)
Jun 12, 2019 963.22 972.67 957.89 966.44 0 +2.96(+0.31%)
Jun 11, 2019 967.13 971.71 958.38 963.48 0 +0.56(+0.06%)
Jun 10, 2019 965.27 972.09 958.27 962.92 0 -5.71(-0.59%)
Jun 07, 2019 971.74 979.44 964.14 968.63 0 -0.27(-0.03%)
Jun 06, 2019 965.43 973.07 958.48 968.90 0 +4.37(+0.45%)
Jun 05, 2019 960.29 971.44 952.34 964.53 0 +6.39(+0.67%)
Jun 04, 2019 948.58 959.82 940.25 958.14 0 +13.22(+1.40%)
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.