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 (%)
Jun 30, 2009 741.03 747.54 723.32 734.72 0 -5.39(-0.73%)
Jun 29, 2009 738.66 747.18 728.22 740.12 0 +6.20(+0.84%)
Jun 26, 2009 735.69 743.10 726.28 733.92 0 -4.19(-0.57%)
Jun 25, 2009 727.48 742.57 723.97 738.11 0 +13.02(+1.80%)
Jun 24, 2009 724.73 738.63 717.11 725.09 0 +7.14(+1.00%)
Jun 23, 2009 717.71 725.98 704.46 717.95 0 +6.16(+0.87%)
Jun 22, 2009 723.74 730.86 706.73 711.78 0 -22.65(-3.08%)
Jun 19, 2009 740.17 747.26 728.31 734.43 0 +1.64(+0.22%)
Jun 18, 2009 730.97 741.50 714.97 732.80 0 +1.90(+0.26%)
Jun 17, 2009 737.91 744.89 721.96 730.90 0 -9.21(-1.24%)
Jun 16, 2009 754.12 761.12 736.37 740.11 0 -11.39(-1.52%)
Jun 15, 2009 763.35 766.74 742.66 751.50 0 -24.39(-3.14%)
Jun 12, 2009 769.74 780.80 759.77 775.90 0 +1.38(+0.18%)
Jun 11, 2009 765.09 786.58 760.86 774.52 0 +8.56(+1.12%)
Jun 10, 2009 767.74 774.82 748.42 765.96 0 +7.67(+1.01%)
Jun 09, 2009 758.55 767.75 749.36 758.29 0 +2.77(+0.37%)
Jun 08, 2009 750.31 762.74 742.76 755.52 0 -5.69(-0.75%)
Jun 05, 2009 772.79 777.89 753.70 761.21 0 -3.53(-0.46%)
Jun 04, 2009 759.16 768.23 750.51 764.74 0 +10.58(+1.40%)
Jun 03, 2009 766.20 768.90 743.59 754.16 0 -19.37(-2.50%)
Jun 02, 2009 773.13 784.50 763.62 773.53 0 -4.05(-0.52%)
Jun 01, 2009 765.91 784.60 758.19 777.58 0 +26.59(+3.54%)
May 29, 2009 746.44 756.31 722.87 750.99 0 +10.33(+1.39%)
May 28, 2009 736.24 747.03 722.42 740.66 0 +12.25(+1.68%)
May 27, 2009 743.05 749.29 723.41 728.41 0 -13.14(-1.77%)
May 26, 2009 718.73 746.90 710.42 741.55 0 +14.64(+2.01%)
May 25, 2009 730.48 738.75 720.57 726.91 0 -0.06(-0.01%)
May 22, 2009 730.54 738.81 720.63 726.97 0 +1.91(+0.26%)
May 21, 2009 719.90 738.15 716.43 725.07 0 -18.38(-2.47%)
May 20, 2009 752.75 766.95 739.94 743.44 0 -0.71(-0.10%)
May 19, 2009 736.34 756.01 730.64 744.16 0 +12.38(+1.69%)
May 18, 2009 721.19 737.04 713.05 731.77 0 +12.48(+1.73%)
May 17, 2009 719.30 719.30 719.30 0 +6.82(+0.96%)
May 15, 2009 723.58 731.92 704.71 712.48 0 -15.04(-2.07%)
May 14, 2009 716.99 736.81 709.70 727.52 0 +5.47(+0.76%)
May 13, 2009 734.35 741.54 716.46 722.05 0 -33.29(-4.41%)
May 12, 2009 768.61 775.78 741.55 755.34 0 -6.57(-0.86%)
May 11, 2009 760.19 773.70 753.62 761.91 0 -11.46(-1.48%)
May 08, 2009 763.82 783.12 752.16 773.37 0 +24.65(+3.29%)
May 07, 2009 760.89 769.89 739.33 748.71 0 -2.07(-0.28%)
May 06, 2009 746.66 760.60 736.66 750.78 0 +11.33(+1.53%)
May 05, 2009 737.74 750.40 727.69 739.45 0 -2.43(-0.33%)
May 04, 2009 726.41 744.60 724.21 741.88 0 +28.66(+4.02%)
May 01, 2009 704.01 721.16 694.87 713.22 0 +12.51(+1.79%)
Apr 30, 2009 699.41 716.22 691.54 700.71 0 +8.41(+1.21%)
Apr 29, 2009 679.93 704.02 679.56 692.30 0 +17.80(+2.64%)
Apr 28, 2009 667.71 685.54 662.66 674.51 0 -4.73(-0.70%)
Apr 27, 2009 672.01 691.36 667.60 679.23 0 -3.81(-0.56%)
Apr 24, 2009 678.36 695.26 672.81 683.04 0 +7.61(+1.13%)
Apr 23, 2009 672.87 683.98 660.62 675.43 0 +5.29(+0.79%)
Apr 22, 2009 662.20 691.21 658.94 670.14 0 +4.67(+0.70%)
Apr 21, 2009 646.27 672.51 640.46 665.48 0 +11.92(+1.82%)
Apr 20, 2009 666.16 675.91 649.09 653.56 0 -31.41(-4.59%)
Apr 17, 2009 683.45 696.52 669.95 684.97 0 +1.61(+0.23%)
Apr 16, 2009 678.20 692.14 666.50 683.36 0 +8.33(+1.23%)
Apr 15, 2009 658.92 680.23 652.72 675.03 0 +8.40(+1.26%)
Apr 14, 2009 682.07 689.36 660.98 666.64 0 -13.10(-1.93%)
Apr 13, 2009 664.76 690.69 656.89 679.74 0 +8.35(+1.24%)
Apr 10, 2009 671.42 685.21 658.69 671.39 0 +0.00(+0.00%)
Apr 09, 2009 671.42 685.21 658.69 671.39 0 +20.92(+3.22%)
Apr 08, 2009 643.27 656.74 635.94 650.47 0 +6.27(+0.97%)
Apr 07, 2009 645.61 656.47 636.82 644.21 0 -17.59(-2.66%)
Apr 06, 2009 653.64 669.30 645.86 661.80 0 -6.03(-0.90%)
Apr 03, 2009 657.32 673.57 652.57 667.83 0 +10.94(+1.67%)
Apr 02, 2009 649.93 670.90 643.67 656.89 0 +23.67(+3.74%)
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.