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%)
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.