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 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%)
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.