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 (%)
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%)
Jun 03, 2019 937.55 947.04 933.71 944.92 0 +13.89(+1.49%)
May 31, 2019 928.76 935.44 923.86 931.03 0 -1.30(-0.14%)
May 30, 2019 931.34 938.32 926.36 932.32 0 +1.96(+0.21%)
May 29, 2019 934.65 938.41 924.36 930.36 0 -7.47(-0.80%)
May 28, 2019 949.21 952.44 935.51 937.83 0 -10.40(-1.10%)
May 24, 2019 953.02 957.55 946.24 948.23 0 +0.02(+0.00%)
May 23, 2019 949.24 954.16 941.08 948.21 0 -6.21(-0.65%)
May 22, 2019 953.20 959.33 949.22 954.42 0 -1.68(-0.18%)
May 21, 2019 953.68 962.68 949.65 956.10 0 -1.27(-0.13%)
May 20, 2019 957.33 963.21 951.97 957.38 0 -3.05(-0.32%)
May 17, 2019 957.51 967.13 954.84 960.43 0 -4.34(-0.45%)
May 16, 2019 960.80 970.90 956.63 964.77 0 +1.68(+0.17%)
May 15, 2019 959.68 968.98 955.94 963.09 0 +0.06(+0.01%)
May 14, 2019 960.24 969.40 954.82 963.03 0 +9.17(+0.96%)
May 13, 2019 951.41 960.23 945.60 953.86 0 -7.85(-0.82%)
May 10, 2019 953.00 965.15 944.74 961.71 0 +3.82(+0.40%)
May 09, 2019 955.74 963.27 950.28 957.89 0 -1.14(-0.12%)
May 08, 2019 965.09 969.09 956.44 959.03 0 -5.13(-0.53%)
May 07, 2019 968.12 973.07 958.39 964.16 0 -8.76(-0.90%)
May 06, 2019 968.93 978.37 963.79 972.91 0 -7.38(-0.75%)
May 03, 2019 974.06 983.13 970.78 980.29 0 +10.38(+1.07%)
May 02, 2019 972.68 980.13 962.83 969.91 0 -3.44(-0.35%)
May 01, 2019 979.51 986.70 971.43 973.35 0 -10.47(-1.06%)
Apr 30, 2019 978.39 989.70 971.00 983.82 0 +11.42(+1.17%)
Apr 29, 2019 971.92 977.30 965.97 972.41 0 -0.47(-0.05%)
Apr 26, 2019 968.06 978.43 964.42 972.88 0 +7.07(+0.73%)
Apr 25, 2019 964.88 971.37 958.07 965.81 0 -2.38(-0.25%)
Apr 24, 2019 967.86 973.11 962.53 968.20 0 +0.05(+0.01%)
Apr 23, 2019 964.90 970.96 960.74 968.14 0 +1.92(+0.20%)
Apr 22, 2019 965.08 969.86 960.79 966.23 0 -1.31(-0.14%)
Apr 18, 2019 965.05 971.99 961.48 967.54 0 +4.58(+0.48%)
Apr 17, 2019 967.60 969.84 960.18 962.95 0 +2.10(+0.22%)
Apr 16, 2019 965.07 969.68 956.77 960.85 0 -1.13(-0.12%)
Apr 15, 2019 963.27 967.66 955.97 961.98 0 -0.42(-0.04%)
Apr 12, 2019 957.75 967.36 951.37 962.40 0 +3.65(+0.38%)
Apr 11, 2019 956.98 962.64 953.75 958.75 0 -0.99(-0.10%)
Apr 10, 2019 962.43 966.85 955.96 959.74 0 +0.59(+0.06%)
Apr 09, 2019 961.85 965.87 954.99 959.15 0 -5.33(-0.55%)
Apr 08, 2019 966.17 968.75 957.00 964.48 0 -7.47(-0.77%)
Apr 05, 2019 969.79 975.04 965.84 971.94 0 +4.13(+0.43%)
Apr 04, 2019 970.85 973.26 963.49 967.81 0 -1.88(-0.19%)
Apr 03, 2019 971.93 975.65 963.99 969.69 0 +5.02(+0.52%)
Apr 02, 2019 963.19 968.37 957.58 964.67 0 +5.59(+0.58%)
Apr 01, 2019 959.34 963.58 951.76 959.07 0 +7.91(+0.83%)
Mar 29, 2019 949.61 953.99 945.30 951.16 0 +4.20(+0.44%)
Mar 28, 2019 953.97 957.01 941.25 946.96 0 -6.78(-0.71%)
Mar 27, 2019 957.22 961.67 947.98 953.74 0 -4.67(-0.49%)
Mar 26, 2019 954.44 962.25 951.89 958.41 0 +4.32(+0.45%)
Mar 25, 2019 955.43 961.06 948.82 954.09 0 -1.66(-0.17%)
Mar 22, 2019 962.23 967.95 951.54 955.75 0 -9.41(-0.98%)
Mar 21, 2019 958.48 968.08 955.65 965.16 0 +5.40(+0.56%)
Mar 20, 2019 958.99 967.03 953.91 959.77 0 +0.11(+0.01%)
Mar 19, 2019 966.24 969.28 956.21 959.66 0 -4.15(-0.43%)
Mar 18, 2019 960.88 969.21 956.04 963.81 0 +5.57(+0.58%)
Mar 15, 2019 960.58 967.59 952.42 958.24 0 -1.29(-0.13%)
Mar 14, 2019 960.65 966.64 955.48 959.53 0 -0.99(-0.10%)
Mar 13, 2019 954.60 963.84 949.18 960.51 0 +11.10(+1.17%)
Mar 12, 2019 949.66 956.58 944.13 949.42 0 +2.53(+0.27%)
Mar 11, 2019 934.84 949.28 932.19 946.88 0 +11.65(+1.25%)
Mar 08, 2019 928.23 937.32 923.74 935.23 0 +3.13(+0.34%)
Mar 07, 2019 927.89 937.29 922.82 932.10 0 +3.56(+0.38%)
Mar 06, 2019 931.46 938.95 924.82 928.54 0 -13.89(-1.47%)
Mar 05, 2019 948.28 953.81 936.21 942.43 0 -7.14(-0.75%)
Mar 04, 2019 951.75 956.26 941.73 949.58 0 +0.72(+0.08%)
Mar 01, 2019 950.39 955.28 940.18 948.86 0 +1.48(+0.16%)
Feb 28, 2019 952.60 957.20 940.73 947.38 0 -8.57(-0.90%)
Feb 27, 2019 956.89 962.89 948.67 955.95 0 -3.77(-0.39%)
Feb 26, 2019 961.80 967.32 953.95 959.72 0 +1.62(+0.17%)
Feb 25, 2019 974.11 975.67 954.69 958.10 0 +4.56(+0.48%)
Feb 22, 2019 949.74 956.19 943.95 953.53 0 +7.03(+0.74%)
Feb 21, 2019 942.33 952.21 938.67 946.51 0 +3.61(+0.38%)
Feb 20, 2019 937.38 946.01 934.26 942.90 0 +6.46(+0.69%)
Feb 19, 2019 930.89 940.15 925.71 936.44 0 +13.13(+1.42%)
Feb 15, 2019 923.25 929.00 918.70 923.31 0 +4.80(+0.52%)
Feb 14, 2019 922.24 926.11 914.05 918.51 0 -5.49(-0.59%)
Feb 13, 2019 920.35 925.17 913.04 923.99 0 +6.04(+0.66%)
Feb 12, 2019 916.33 923.61 909.84 917.95 0 +1.92(+0.21%)
Feb 11, 2019 920.62 928.19 910.30 916.03 0 -6.83(-0.74%)
Feb 08, 2019 918.87 929.05 909.91 922.86 0 -6.81(-0.73%)
Feb 07, 2019 929.08 936.77 919.48 929.67 0 -5.93(-0.63%)
Feb 06, 2019 937.99 944.43 931.44 935.61 0 -2.37(-0.25%)
Feb 05, 2019 932.13 941.25 926.87 937.98 0 +5.30(+0.57%)
Feb 04, 2019 928.34 934.86 921.40 932.68 0 +2.61(+0.28%)
Feb 01, 2019 930.22 936.34 921.36 930.08 0 +0.27(+0.03%)
Jan 31, 2019 919.31 939.53 913.21 929.80 0 +18.79(+2.06%)
Jan 30, 2019 903.31 916.84 899.51 911.01 0 +9.06(+1.00%)
Jan 29, 2019 900.76 909.04 894.78 901.95 0 +4.10(+0.46%)
Jan 28, 2019 898.68 904.25 890.15 897.85 0 -3.23(-0.36%)
Jan 25, 2019 900.40 909.08 894.59 901.08 0 +3.74(+0.42%)
Jan 24, 2019 888.71 902.30 883.73 897.34 0 +6.95(+0.78%)
Jan 23, 2019 887.63 894.56 882.23 890.40 0 +4.08(+0.46%)
Jan 22, 2019 891.07 896.02 879.02 886.32 0 -8.05(-0.90%)
Jan 18, 2019 894.90 900.97 887.90 894.36 0 +2.58(+0.29%)
Jan 17, 2019 886.07 896.59 880.50 891.78 0 +3.26(+0.37%)
Jan 16, 2019 882.77 891.36 878.99 888.52 0 -1.28(-0.14%)
Jan 15, 2019 886.07 897.23 880.20 889.80 0 +6.84(+0.77%)
Jan 14, 2019 883.21 889.27 874.74 882.96 0 -12.15(-1.36%)
Jan 11, 2019 892.73 898.29 886.38 895.11 0 +0.88(+0.10%)
Jan 10, 2019 880.03 897.15 877.36 894.23 0 +14.41(+1.64%)
Jan 09, 2019 880.78 889.67 872.33 879.83 0 -1.61(-0.18%)
Jan 08, 2019 878.47 889.68 869.03 881.44 0 +14.40(+1.66%)
Jan 07, 2019 861.80 872.44 854.36 867.04 0 +2.22(+0.26%)
Jan 04, 2019 852.15 866.88 848.29 864.82 0 +17.51(+2.07%)
Jan 03, 2019 848.72 856.05 839.37 847.31 0 -2.88(-0.34%)
Jan 02, 2019 842.90 858.50 833.09 850.18 0 +0.45(+0.05%)
Dec 31, 2018 847.65 853.16 840.23 849.74 0 +12.09(+1.44%)
Dec 28, 2018 836.28 846.86 830.47 837.65 0 +3.81(+0.46%)
Dec 27, 2018 824.22 834.71 813.26 833.84 0 +1.64(+0.20%)
Dec 26, 2018 816.23 833.92 805.79 832.20 0 +12.74(+1.55%)
Dec 24, 2018 837.42 843.28 816.86 819.47 0 -19.47(-2.32%)
Dec 21, 2018 848.03 860.28 835.86 838.93 0 -16.16(-1.89%)
Dec 20, 2018 859.01 869.03 845.93 855.10 0 -4.20(-0.49%)
Dec 19, 2018 866.17 877.72 853.46 859.29 0 -6.34(-0.73%)
Dec 18, 2018 869.27 882.88 861.09 865.63 0 -0.93(-0.11%)
Dec 17, 2018 882.40 886.30 861.83 866.56 0 -15.67(-1.78%)
Dec 14, 2018 883.88 890.98 877.19 882.23 0 -8.56(-0.96%)
Dec 13, 2018 892.45 899.67 884.66 890.78 0 +9.56(+1.08%)
Dec 12, 2018 885.16 894.18 877.57 881.23 0 -0.98(-0.11%)
Dec 11, 2018 888.59 893.78 875.75 882.20 0 -3.37(-0.38%)
Dec 10, 2018 883.55 890.53 871.59 885.57 0 +2.32(+0.26%)
Dec 07, 2018 888.97 897.22 877.68 883.25 0 -6.23(-0.70%)
Dec 06, 2018 888.33 895.10 872.19 889.48 0 -5.03(-0.56%)
Dec 04, 2018 911.69 917.68 891.99 894.51 0 -23.26(-2.53%)
Dec 03, 2018 911.44 922.94 906.12 917.77 0 +11.24(+1.24%)
Nov 30, 2018 903.22 910.87 897.03 906.54 0 -1.18(-0.13%)
Nov 29, 2018 906.86 914.03 896.54 907.72 0 +1.00(+0.11%)
Nov 28, 2018 898.96 909.62 892.86 906.72 0 +11.43(+1.28%)
Nov 27, 2018 891.35 899.93 885.95 895.29 0 +4.78(+0.54%)
Nov 26, 2018 887.99 895.18 879.91 890.50 0 -8.99(-1.00%)
Nov 23, 2018 901.93 906.04 894.74 899.50 0 -6.45(-0.71%)
Nov 21, 2018 905.95 905.95 905.95 905.95 0 +1.83(+0.20%)
Nov 20, 2018 908.95 916.15 897.88 904.12 0 -9.28(-1.02%)
Nov 19, 2018 915.60 923.25 906.84 913.40 0 -6.33(-0.69%)
Nov 16, 2018 918.98 927.55 908.59 919.73 0 +8.12(+0.89%)
Nov 15, 2018 912.35 926.26 898.23 911.62 0 -0.36(-0.04%)
Nov 14, 2018 920.31 929.58 902.57 911.98 0 -8.89(-0.97%)
Nov 13, 2018 908.08 932.01 901.65 920.87 0 +20.31(+2.26%)
Nov 12, 2018 906.89 918.62 883.58 900.55 0 -20.56(-2.23%)
Nov 09, 2018 931.49 939.15 909.55 921.11 0 -21.06(-2.23%)
Nov 08, 2018 945.41 954.41 935.39 942.17 0 +10.89(+1.17%)
Nov 07, 2018 930.45 937.89 920.04 931.27 0 +8.43(+0.91%)
Nov 06, 2018 917.24 927.54 912.01 922.84 0 +2.60(+0.28%)
Nov 05, 2018 915.70 926.55 911.89 920.25 0 +8.27(+0.91%)
Nov 02, 2018 920.31 924.28 903.48 911.98 0 -6.08(-0.66%)
Nov 01, 2018 922.10 929.99 910.21 918.06 0 -2.40(-0.26%)
Oct 31, 2018 920.27 931.72 908.13 920.46 0 +4.90(+0.54%)
Oct 30, 2018 917.22 933.97 902.16 915.56 0 -4.91(-0.53%)
Oct 29, 2018 924.74 937.19 910.03 920.46 0 -0.28(-0.03%)
Oct 26, 2018 930.34 937.20 911.71 920.75 0 -21.03(-2.23%)
Oct 24, 2018 949.86 961.25 932.29 941.78 0 -9.98(-1.05%)
Oct 23, 2018 947.05 959.08 938.63 951.76 0 -3.39(-0.35%)
Oct 22, 2018 961.20 964.70 951.08 955.14 0 -5.78(-0.60%)
Oct 19, 2018 951.92 967.61 949.62 960.93 0 +9.04(+0.95%)
Oct 18, 2018 953.97 960.78 944.16 951.88 0 -1.10(-0.12%)
Oct 17, 2018 955.20 962.39 947.05 952.99 0 -0.03(-0.00%)
Oct 16, 2018 947.10 957.84 941.98 953.02 0 +13.37(+1.42%)
Oct 15, 2018 939.08 949.00 935.68 939.65 0 -0.58(-0.06%)
Oct 12, 2018 944.19 950.75 931.07 940.23 0 -4.49(-0.48%)
Oct 11, 2018 961.24 965.65 940.41 944.73 0 -23.01(-2.38%)
Oct 10, 2018 979.78 987.92 966.36 967.74 0 -17.56(-1.78%)
Oct 09, 2018 986.08 993.55 977.13 985.30 0 -2.19(-0.22%)
Oct 08, 2018 983.09 991.12 976.81 987.49 0 +6.22(+0.63%)
Oct 05, 2018 974.08 987.09 969.76 981.27 0 +10.00(+1.03%)
Oct 04, 2018 968.12 977.62 959.89 971.28 0 +0.04(+0.00%)
Oct 03, 2018 973.78 981.57 963.72 971.24 0 -3.92(-0.40%)
Oct 02, 2018 969.27 979.59 961.51 975.15 0 +7.94(+0.82%)
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.