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, 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%)
Apr 01, 2009 612.86 638.73 611.77 633.22 0 +6.11(+0.97%)
Mar 31, 2009 621.89 640.29 614.96 627.11 0 +12.07(+1.96%)
Mar 30, 2009 624.86 640.66 604.81 615.04 0 -30.15(-4.67%)
Mar 27, 2009 644.28 656.96 637.72 645.19 0 -13.85(-2.10%)
Mar 26, 2009 645.95 664.52 639.42 659.04 0 +17.98(+2.80%)
Mar 25, 2009 643.97 660.48 624.12 641.06 0 +0.09(+0.01%)
Mar 24, 2009 641.79 660.29 631.08 640.97 0 -14.53(-2.22%)
Mar 23, 2009 636.20 656.54 634.48 655.50 0 +40.41(+6.57%)
Mar 20, 2009 627.47 638.38 608.41 615.09 0 -22.08(-3.47%)
Mar 19, 2009 646.11 655.62 620.18 637.17 0 +8.53(+1.36%)
Mar 18, 2009 604.21 638.46 595.72 628.65 0 +14.31(+2.33%)
Mar 17, 2009 598.70 616.98 588.30 614.34 0 +14.62(+2.44%)
Mar 16, 2009 599.49 622.81 591.65 599.71 0 +6.48(+1.09%)
Mar 13, 2009 597.80 605.51 579.34 593.24 0 +1.27(+0.21%)
Mar 12, 2009 563.32 597.23 555.52 591.97 0 +25.55(+4.51%)
Mar 11, 2009 576.04 588.82 555.49 566.42 0 -1.27(-0.22%)
Mar 10, 2009 540.98 576.37 538.88 567.68 0 +43.25(+8.25%)
Mar 09, 2009 515.75 544.56 510.99 524.43 0 -3.33(-0.63%)
Mar 06, 2009 527.76 545.94 510.66 527.76 0 +6.61(+1.27%)
Mar 05, 2009 527.85 542.10 512.75 521.15 0 -16.61(-3.09%)
Mar 04, 2009 533.83 553.99 512.70 537.76 0 +12.12(+2.31%)
Mar 03, 2009 545.97 556.16 518.62 525.64 0 -13.13(-2.44%)
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.