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 (%)
Feb 27, 2009 574.41 596.00 562.38 574.02 0 -14.24(-2.42%)
Feb 26, 2009 597.91 614.65 583.58 588.26 0 -5.42(-0.91%)
Feb 25, 2009 593.07 608.31 577.49 593.67 0 -7.13(-1.19%)
Feb 24, 2009 579.75 606.64 569.31 600.80 0 +24.95(+4.33%)
Feb 23, 2009 604.69 614.09 572.80 575.85 0 -24.21(-4.04%)
Feb 21, 2009 600.06 600.06 600.06 0 +0.39(+0.06%)
Feb 20, 2009 603.77 618.16 582.87 599.67 0 -21.77(-3.50%)
Feb 19, 2009 639.66 647.42 615.50 621.44 0 -11.10(-1.75%)
Feb 18, 2009 642.52 647.19 622.65 632.54 0 -3.58(-0.56%)
Feb 17, 2009 652.14 658.71 631.84 636.12 0 -40.55(-5.99%)
Feb 16, 2009 676.67 676.67 676.67 676.67 0 +0.00(+0.00%)
Feb 14, 2009 676.67 676.67 676.67 0 +0.00(+0.00%)
Feb 13, 2009 678.82 690.04 670.74 676.67 0 -5.26(-0.77%)
Feb 12, 2009 677.50 686.98 656.69 681.93 0 -8.92(-1.29%)
Feb 11, 2009 697.54 705.07 678.22 690.84 0 +3.49(+0.51%)
Feb 10, 2009 718.01 726.72 679.49 687.36 0 -36.86(-5.09%)
Feb 09, 2009 708.72 737.44 695.46 724.21 0 +17.40(+2.46%)
Feb 06, 2009 693.85 717.82 687.01 706.82 0 +20.02(+2.92%)
Feb 05, 2009 680.16 698.88 667.73 686.79 0 -1.59(-0.23%)
Feb 04, 2009 693.14 708.67 680.45 688.38 0 +1.96(+0.29%)
Feb 03, 2009 686.63 698.16 670.90 686.42 0 +8.75(+1.29%)
Feb 02, 2009 675.40 689.58 661.54 677.66 0 -14.19(-2.05%)
Jan 30, 2009 714.92 721.13 684.68 691.86 0 -21.17(-2.97%)
Jan 29, 2009 727.11 736.62 707.56 713.02 0 -25.41(-3.44%)
Jan 28, 2009 735.34 749.81 723.41 738.43 0 +20.13(+2.80%)
Jan 27, 2009 712.66 727.68 703.05 718.30 0 +17.65(+2.52%)
Jan 26, 2009 694.52 714.78 685.49 700.65 0 +12.34(+1.79%)
Jan 23, 2009 684.40 709.38 666.19 688.31 0 -22.89(-3.22%)
Jan 22, 2009 695.46 721.01 681.30 711.20 0 -1.49(-0.21%)
Jan 21, 2009 693.06 719.76 677.13 712.70 0 +17.20(+2.47%)
Jan 20, 2009 724.69 734.92 690.97 695.50 0 -35.54(-4.86%)
Jan 19, 2009 731.04 731.04 731.04 731.04 0 +2.31(+0.32%)
Jan 16, 2009 733.69 743.34 703.55 728.73 0 +9.53(+1.33%)
Jan 15, 2009 718.56 729.48 692.06 719.20 0 +2.41(+0.34%)
Jan 14, 2009 729.56 734.05 704.17 716.79 0 -33.20(-4.43%)
Jan 13, 2009 763.23 771.16 737.55 749.99 0 -23.29(-3.01%)
Jan 12, 2009 784.38 792.32 765.94 773.28 0 -13.72(-1.74%)
Jan 09, 2009 800.51 807.56 778.54 786.99 0 -16.90(-2.10%)
Jan 08, 2009 791.70 807.21 781.90 803.89 0 +5.01(+0.63%)
Jan 07, 2009 815.07 821.25 790.71 798.89 0 +66.21(+9.04%)
Jan 06, 2009 732.50 743.47 713.42 732.67 0 -82.33(-10.10%)
Jan 05, 2009 817.27 831.96 800.25 815.00 0 -6.88(-0.84%)
Jan 02, 2009 795.49 825.57 788.11 821.89 0 +31.52(+3.99%)
Jan 01, 2009 790.37 790.37 790.37 790.37 0 +0.00(+0.00%)
Dec 31, 2008 775.00 797.96 770.54 790.37 0 +13.30(+1.71%)
Dec 30, 2008 767.73 779.55 758.40 777.07 0 +13.86(+1.82%)
Dec 29, 2008 771.15 776.33 750.34 763.21 0 -1.00(-0.13%)
Dec 26, 2008 762.13 771.20 753.72 764.21 0 +4.46(+0.59%)
Dec 25, 2008 759.75 759.75 759.75 759.75 0 +0.00(+0.00%)
Dec 24, 2008 759.75 759.75 759.75 759.75 0 -1.14(-0.15%)
Dec 23, 2008 770.61 778.60 752.60 760.89 0 -1.63(-0.21%)
Dec 22, 2008 776.04 785.01 747.81 762.52 0 -13.51(-1.74%)
Dec 19, 2008 775.89 793.09 760.96 776.03 0 +3.60(+0.47%)
Dec 18, 2008 805.68 817.54 761.55 772.44 0 -27.04(-3.38%)
Dec 17, 2008 796.99 818.59 773.48 799.48 0 -8.22(-1.02%)
Dec 16, 2008 771.63 813.92 764.82 807.70 0 +44.59(+5.84%)
Dec 15, 2008 776.63 785.19 751.66 763.11 0 -10.13(-1.31%)
Dec 12, 2008 747.99 779.87 740.67 773.25 0 +4.63(+0.60%)
Dec 11, 2008 780.82 798.66 761.24 768.62 0 -22.49(-2.84%)
Dec 10, 2008 783.22 803.38 770.12 791.11 0 +21.34(+2.77%)
Dec 09, 2008 779.45 801.01 759.64 769.77 0 -25.39(-3.19%)
Dec 08, 2008 784.07 814.12 772.40 795.16 0 +35.99(+4.74%)
Dec 05, 2008 730.93 767.75 711.14 759.17 0 +17.32(+2.34%)
Dec 04, 2008 762.82 779.89 726.50 741.85 0 -33.49(-4.32%)
Dec 03, 2008 747.86 781.72 726.33 775.33 0 +20.38(+2.70%)
Dec 02, 2008 725.99 764.24 708.89 754.95 0 +46.97(+6.63%)
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.