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 (%)
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%)
Oct 01, 2018 978.31 982.84 960.30 967.22 0 +9.62(+1.00%)
Sep 28, 2018 954.88 963.58 950.76 957.59 0 +2.79(+0.29%)
Sep 27, 2018 953.47 966.00 946.66 954.80 0 -0.32(-0.03%)
Sep 26, 2018 948.74 967.46 942.47 955.12 0 +146.46(+18.11%)
Sep 25, 2018 819.38 821.57 805.75 808.66 0 -10.68(-1.30%)
Sep 24, 2018 828.36 830.60 815.86 819.34 0 -9.72(-1.17%)
Sep 21, 2018 829.81 838.90 824.07 829.05 0 -1.66(-0.20%)
Sep 20, 2018 830.65 835.50 823.17 830.71 0 -0.19(-0.02%)
Sep 19, 2018 835.96 842.38 824.00 830.90 0 -5.33(-0.64%)
Sep 18, 2018 835.21 840.71 830.24 836.24 0 +0.65(+0.08%)
Sep 17, 2018 833.75 840.83 830.44 835.59 0 +2.08(+0.25%)
Sep 14, 2018 832.66 840.32 825.29 833.51 0 -2.05(-0.25%)
Sep 13, 2018 832.86 838.21 825.25 835.56 0 +6.16(+0.74%)
Sep 12, 2018 824.02 833.44 820.08 829.40 0 +5.57(+0.68%)
Sep 11, 2018 824.24 829.09 818.27 823.83 0 -2.47(-0.30%)
Sep 10, 2018 823.90 832.32 820.62 826.30 0 +5.57(+0.68%)
Sep 07, 2018 823.17 827.07 816.33 820.73 0 -8.86(-1.07%)
Sep 06, 2018 830.55 838.72 824.59 829.59 0 -0.55(-0.07%)
Sep 05, 2018 824.61 832.75 818.92 830.14 0 +2.21(+0.27%)
Sep 04, 2018 831.12 835.28 823.35 827.93 0 -4.79(-0.57%)
Aug 31, 2018 832.72 832.72 832.72 832.72 0 -1.46(-0.17%)
Aug 30, 2018 837.64 842.39 831.06 834.17 0 -6.23(-0.74%)
Aug 29, 2018 835.80 842.60 831.18 840.40 0 +6.87(+0.82%)
Aug 28, 2018 835.05 839.79 830.11 833.53 0 -0.35(-0.04%)
Aug 27, 2018 831.12 838.42 825.33 833.88 0 +5.89(+0.71%)
Aug 24, 2018 827.88 831.74 822.52 828.00 0 +1.55(+0.19%)
Aug 23, 2018 824.44 831.99 820.93 826.44 0 +0.50(+0.06%)
Aug 22, 2018 832.14 834.04 822.37 825.94 0 -3.84(-0.46%)
Aug 21, 2018 829.59 836.38 823.99 829.77 0 +1.72(+0.21%)
Aug 20, 2018 829.00 832.80 821.96 828.06 0 +0.44(+0.05%)
Aug 17, 2018 822.41 831.71 819.49 827.62 0 +3.05(+0.37%)
Aug 16, 2018 817.52 827.70 814.76 824.57 0 +8.18(+1.00%)
Aug 15, 2018 815.46 822.18 806.75 816.39 0 -2.80(-0.34%)
Aug 14, 2018 818.58 825.58 814.65 819.20 0 +1.68(+0.20%)
Aug 13, 2018 822.87 825.88 813.73 817.52 0 -7.18(-0.87%)
Aug 10, 2018 830.28 834.15 821.96 824.70 0 -9.29(-1.11%)
Aug 09, 2018 834.03 838.35 828.81 833.99 0 -2.21(-0.26%)
Aug 08, 2018 838.31 841.79 831.14 836.20 0 -3.94(-0.47%)
Aug 07, 2018 839.00 845.21 831.25 840.14 0 +4.37(+0.52%)
Aug 06, 2018 834.46 840.49 830.66 835.77 0 +0.18(+0.02%)
Aug 03, 2018 830.81 839.40 827.18 835.59 0 +3.48(+0.42%)
Aug 02, 2018 828.38 835.83 822.97 832.11 0 -4.79(-0.57%)
Aug 01, 2018 842.61 845.43 830.31 836.90 0 +0.57(+0.07%)
Jul 30, 2018 838.43 842.39 831.95 836.33 0 -3.95(-0.47%)
Jul 27, 2018 843.68 848.16 835.33 840.28 0 -2.00(-0.24%)
Jul 26, 2018 838.31 847.34 834.30 842.29 0 +8.03(+0.96%)
Jul 25, 2018 828.67 837.80 823.97 834.26 0 +5.68(+0.68%)
Jul 24, 2018 824.05 832.38 816.69 828.58 0 +6.18(+0.75%)
Jul 23, 2018 825.70 829.46 818.21 822.40 0 -4.31(-0.52%)
Jul 20, 2018 833.73 839.09 820.26 826.71 0 -10.58(-1.26%)
Jul 19, 2018 834.61 843.32 831.07 837.29 0 +3.60(+0.43%)
Jul 18, 2018 834.30 838.14 828.62 833.69 0 -0.55(-0.07%)
Jul 17, 2018 836.33 840.20 830.52 834.24 0 -1.87(-0.22%)
Jul 16, 2018 838.02 841.15 831.36 836.12 0 -1.71(-0.20%)
Jul 13, 2018 838.02 842.70 832.88 837.83 0 -0.51(-0.06%)
Jul 12, 2018 838.64 842.93 832.38 838.34 0 +1.87(+0.22%)
Jul 11, 2018 836.66 845.13 830.57 836.48 0 -5.38(-0.64%)
Jul 10, 2018 834.64 845.68 830.74 841.85 0 +7.33(+0.88%)
Jul 09, 2018 841.70 848.22 828.86 834.52 0 -4.91(-0.58%)
Jul 06, 2018 828.92 843.00 826.27 839.42 0 +9.62(+1.16%)
Jul 05, 2018 827.65 831.70 818.40 829.80 0 +4.14(+0.50%)
Jul 03, 2018 825.66 825.66 825.66 825.66 0 +0.03(+0.00%)
Jul 02, 2018 822.61 829.74 815.53 825.64 0 -0.93(-0.11%)
Jun 29, 2018 828.08 834.45 821.38 826.57 0 +0.81(+0.10%)
Jun 28, 2018 827.75 833.09 819.77 825.76 0 -3.15(-0.38%)
Jun 27, 2018 828.41 841.90 823.09 828.90 0 +1.17(+0.14%)
Jun 26, 2018 823.48 834.99 818.91 827.73 0 +10.38(+1.27%)
Jun 25, 2018 819.09 825.36 809.91 817.35 0 -4.38(-0.53%)
Jun 22, 2018 816.89 826.43 812.32 821.73 0 +11.49(+1.42%)
Jun 21, 2018 812.41 817.12 804.24 810.25 0 -4.68(-0.57%)
Jun 20, 2018 815.09 821.71 809.93 814.92 0 -1.38(-0.17%)
Jun 19, 2018 815.35 821.58 808.18 816.30 0 -4.92(-0.60%)
Jun 18, 2018 817.48 824.17 814.49 821.22 0 -3.18(-0.39%)
Jun 15, 2018 824.54 833.51 820.42 824.41 0 -6.57(-0.79%)
Jun 14, 2018 832.59 838.80 825.06 830.97 0 +0.75(+0.09%)
Jun 13, 2018 834.38 838.73 826.65 830.22 0 -0.04(-0.00%)
Jun 12, 2018 828.19 836.16 823.69 830.26 0 +3.05(+0.37%)
Jun 11, 2018 827.11 834.05 820.18 827.21 0 +4.54(+0.55%)
Jun 08, 2018 821.31 827.55 815.57 822.67 0 +2.00(+0.24%)
Jun 07, 2018 818.80 827.34 813.78 820.66 0 +4.62(+0.57%)
Jun 06, 2018 823.83 827.59 811.76 816.04 0 -5.84(-0.71%)
Jun 05, 2018 823.22 829.36 815.57 821.88 0 -1.33(-0.16%)
Jun 04, 2018 831.32 837.35 819.39 823.21 0 -6.88(-0.83%)
Jun 01, 2018 835.33 837.77 824.55 830.09 0 -3.03(-0.36%)
May 31, 2018 835.39 839.88 826.67 833.12 0 -5.00(-0.60%)
May 30, 2018 831.49 841.18 826.55 838.12 0 +5.49(+0.66%)
May 29, 2018 838.94 843.60 826.45 832.63 0 -14.38(-1.70%)
May 25, 2018 847.02 847.02 847.02 847.02 0 +0.38(+0.04%)
May 24, 2018 841.01 850.02 834.55 846.64 0 +5.62(+0.67%)
May 23, 2018 848.89 854.97 832.95 841.02 0 -13.06(-1.53%)
May 22, 2018 855.97 862.86 850.81 854.08 0 +0.93(+0.11%)
May 21, 2018 853.94 859.56 847.54 853.16 0 +6.95(+0.82%)
May 18, 2018 848.06 852.03 840.88 846.21 0 -2.50(-0.29%)
May 17, 2018 852.05 857.68 843.52 848.71 0 -1.63(-0.19%)
May 16, 2018 850.33 857.30 843.47 850.34 0 +0.38(+0.05%)
May 15, 2018 849.42 853.90 843.81 849.96 0 -3.79(-0.44%)
May 14, 2018 856.35 860.52 849.90 853.75 0 +0.05(+0.01%)
May 11, 2018 854.76 858.99 849.10 853.70 0 -0.17(-0.02%)
May 10, 2018 849.97 855.53 844.33 853.87 0 +9.16(+1.08%)
May 09, 2018 842.61 850.64 835.73 844.71 0 +5.80(+0.69%)
May 08, 2018 845.65 851.93 833.18 838.91 0 -7.25(-0.86%)
May 07, 2018 846.40 852.94 841.06 846.16 0 -1.15(-0.14%)
May 04, 2018 840.84 851.98 837.14 847.31 0 +2.85(+0.34%)
May 03, 2018 846.03 851.85 834.76 844.46 0 -3.10(-0.37%)
May 02, 2018 848.53 856.06 842.79 847.56 0 +1.45(+0.17%)
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.