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, 2013 994.56 1001 990.13 997.16 0 -0.25(-0.02%)
Apr 29, 2013 994.39 1001 987.10 997.41 0 +8.86(+0.90%)
Apr 26, 2013 986.03 995.15 981.61 988.55 0 +1.76(+0.18%)
Apr 25, 2013 990.47 995.97 981.71 986.79 0 +1.38(+0.14%)
Apr 24, 2013 976.84 989.20 973.14 985.41 0 +13.64(+1.40%)
Apr 23, 2013 969.99 977.48 961.89 971.76 0 +7.49(+0.78%)
Apr 22, 2013 968.55 972.80 954.10 964.28 0 -4.76(-0.49%)
Apr 19, 2013 969.14 977.04 959.88 969.03 0 -9.82(-1.00%)
Apr 18, 2013 982.24 987.37 972.45 978.85 0 -2.19(-0.22%)
Apr 17, 2013 987.47 991.18 974.06 981.04 0 -13.94(-1.40%)
Apr 16, 2013 991.49 996.89 983.63 994.99 0 +14.13(+1.44%)
Apr 15, 2013 999.41 1002 980.01 980.86 0 -26.77(-2.66%)
Apr 12, 2013 1006 1013 999.50 1008 0 -2.65(-0.26%)
Apr 11, 2013 1008 1016 1002 1010 0 +5.64(+0.56%)
Apr 10, 2013 994.08 1010 991.45 1005 0 +12.77(+1.29%)
Apr 09, 2013 991.76 998.48 982.15 991.87 0 +2.80(+0.28%)
Apr 08, 2013 983.77 990.06 976.60 989.07 0 +3.66(+0.37%)
Apr 05, 2013 976.31 987.05 972.82 985.41 0 -3.30(-0.33%)
Apr 04, 2013 981.80 991.60 978.78 988.71 0 +5.95(+0.61%)
Apr 03, 2013 992.55 995.65 978.43 982.76 0 -8.83(-0.89%)
Apr 02, 2013 989.71 996.90 985.02 991.59 0 +7.11(+0.72%)
Apr 01, 2013 987.79 990.47 980.12 984.48 0 -6.20(-0.63%)
Mar 28, 2013 990.68 990.68 990.68 0 +3.68(+0.37%)
Mar 27, 2013 981.62 988.99 976.04 987.00 0 -1.10(-0.11%)
Mar 26, 2013 989.09 994.05 980.79 988.10 0 -0.93(-0.09%)
Mar 25, 2013 998.47 1002 982.76 989.03 0 -6.96(-0.70%)
Mar 22, 2013 992.91 999.32 989.81 995.98 0 +4.68(+0.47%)
Mar 21, 2013 994.69 1001 988.55 991.30 0 -7.64(-0.76%)
Mar 20, 2013 999.19 1006 990.43 998.94 0 +9.09(+0.92%)
Mar 19, 2013 991.71 994.75 982.36 989.85 0 +0.39(+0.04%)
Mar 18, 2013 985.98 995.69 983.08 989.46 0 -6.81(-0.68%)
Mar 15, 2013 994.08 1004 989.07 996.27 0 -2.28(-0.23%)
Mar 14, 2013 991.06 1001 988.49 998.55 0 +8.70(+0.88%)
Mar 13, 2013 989.27 993.33 984.60 989.85 0 +1.31(+0.13%)
Mar 12, 2013 993.59 995.72 984.39 988.54 0 -6.79(-0.68%)
Mar 11, 2013 993.13 998.87 987.73 995.33 0 +1.44(+0.15%)
Mar 08, 2013 993.28 997.53 985.96 993.89 0 +3.65(+0.37%)
Mar 07, 2013 989.86 996.24 986.67 990.24 0 +2.54(+0.26%)
Mar 06, 2013 989.75 993.94 983.33 987.70 0 +5.45(+0.55%)
Mar 05, 2013 978.10 987.23 975.87 982.26 0 +11.70(+1.21%)
Mar 04, 2013 964.19 973.23 959.20 970.55 0 +2.50(+0.26%)
Mar 01, 2013 965.29 973.94 959.74 968.05 0 -4.13(-0.42%)
Feb 28, 2013 975.63 980.31 969.78 972.18 0 -2.52(-0.26%)
Feb 27, 2013 962.62 977.60 959.91 974.70 0 +12.85(+1.34%)
Feb 26, 2013 961.76 967.76 953.62 961.85 0 -12.84(-1.32%)
Feb 22, 2013 971.56 977.99 966.97 974.69 0 +8.43(+0.87%)
Feb 21, 2013 968.67 973.97 960.86 966.26 0 -8.82(-0.90%)
Feb 20, 2013 987.66 990.63 973.19 975.08 0 -0.12(-0.01%)
Feb 15, 2013 975.21 975.21 975.21 0 -2.34(-0.24%)
Feb 14, 2013 967.68 982.43 966.93 977.55 0 +0.33(+0.03%)
Feb 13, 2013 968.58 982.66 969.34 977.22 0 +13.58(+1.41%)
Feb 12, 2013 959.38 967.26 957.18 963.64 0 +3.88(+0.40%)
Feb 11, 2013 958.42 963.28 952.70 959.76 0 +1.33(+0.14%)
Feb 08, 2013 957.86 961.52 953.71 958.43 0 -0.34(-0.04%)
Feb 07, 2013 961.76 965.39 951.87 958.77 0 -2.21(-0.23%)
Feb 06, 2013 957.39 963.23 952.88 960.98 0 +2.20(+0.23%)
Feb 04, 2013 965.23 968.45 956.23 958.78 0 -15.70(-1.61%)
Feb 01, 2013 970.78 978.02 965.98 974.48 0 +7.17(+0.74%)
Jan 31, 2013 965.35 972.53 960.66 967.31 0 +1.14(+0.12%)
Jan 30, 2013 970.77 976.02 962.51 966.17 0 -6.57(-0.68%)
Jan 29, 2013 968.39 975.75 965.37 972.74 0 +4.49(+0.46%)
Jan 28, 2013 970.74 973.70 962.15 968.25 0 -1.53(-0.16%)
Jan 25, 2013 967.60 972.44 961.18 969.78 0 +10.56(+1.10%)
Jan 24, 2013 955.60 965.63 953.48 959.22 0 +1.84(+0.19%)
Jan 23, 2013 958.27 961.87 950.97 957.39 0 -5.51(-0.57%)
Jan 22, 2013 959.93 967.50 952.82 962.89 0 +4.76(+0.50%)
Jan 18, 2013 958.13 958.13 958.13 0 +15.60(+1.66%)
Jan 17, 2013 940.54 949.55 936.43 942.53 0 +6.69(+0.72%)
Jan 16, 2013 936.31 940.06 932.28 935.84 0 -4.34(-0.46%)
Jan 15, 2013 935.09 942.23 931.70 940.18 0 +0.22(+0.02%)
Jan 14, 2013 940.76 944.96 935.35 939.96 0 -0.35(-0.04%)
Jan 12, 2013 942.93 945.32 935.21 940.31 0 +0.00(+0.00%)
Jan 11, 2013 942.93 945.32 935.21 940.31 0 -0.79(-0.08%)
Jan 10, 2013 936.64 943.57 932.19 941.10 0 +9.46(+1.02%)
Jan 09, 2013 932.51 936.70 926.85 931.64 0 +5.21(+0.56%)
Jan 08, 2013 930.66 933.83 919.61 926.42 0 -7.50(-0.80%)
Jan 07, 2013 935.52 940.87 927.07 933.92 0 -6.71(-0.71%)
Jan 04, 2013 937.14 943.51 932.66 940.63 0 +4.42(+0.47%)
Jan 03, 2013 940.42 946.15 930.58 936.21 0 -4.18(-0.44%)
Jan 02, 2013 939.28 942.77 928.35 940.39 0 +16.92(+1.83%)
Dec 31, 2012 923.48 923.48 923.48 0 +17.03(+1.88%)
Dec 28, 2012 909.40 917.01 904.81 906.44 0 -9.30(-1.02%)
Dec 27, 2012 917.54 921.20 905.44 915.75 0 +0.81(+0.09%)
Dec 26, 2012 918.61 924.30 911.75 914.93 0 -2.79(-0.30%)
Dec 24, 2012 917.73 917.73 917.73 0 -4.89(-0.53%)
Dec 21, 2012 919.89 926.85 912.31 922.61 0 -7.04(-0.76%)
Dec 20, 2012 926.29 934.43 921.69 929.66 0 +3.32(+0.36%)
Dec 19, 2012 939.14 942.43 923.86 926.34 0 -11.59(-1.24%)
Dec 18, 2012 934.14 942.94 926.49 937.93 0 +4.25(+0.46%)
Dec 17, 2012 926.51 936.68 923.92 933.68 0 +11.17(+1.21%)
Dec 14, 2012 920.22 928.71 917.59 922.51 0 +1.36(+0.15%)
Dec 13, 2012 924.06 929.70 917.22 921.15 0 -3.23(-0.35%)
Dec 12, 2012 922.58 931.95 918.98 924.38 0 +5.64(+0.61%)
Dec 11, 2012 916.13 925.42 912.60 918.74 0 +6.30(+0.69%)
Dec 10, 2012 910.58 916.18 906.03 912.45 0 +0.10(+0.01%)
Dec 07, 2012 910.30 915.02 904.34 912.35 0 +1.85(+0.20%)
Dec 06, 2012 907.53 913.59 902.10 910.50 0 +3.85(+0.42%)
Dec 05, 2012 894.81 911.89 892.55 906.65 0 +12.61(+1.41%)
Dec 04, 2012 894.00 900.05 888.82 894.04 0 -6.11(-0.68%)
Nov 30, 2012 898.01 905.09 893.38 900.14 0 +3.24(+0.36%)
Nov 29, 2012 896.37 902.80 888.11 896.91 0 +4.45(+0.50%)
Nov 28, 2012 879.06 893.59 872.56 892.46 0 +8.41(+0.95%)
Nov 27, 2012 886.27 893.98 880.61 884.05 0 -2.56(-0.29%)
Nov 26, 2012 878.74 889.11 877.12 886.61 0 +3.26(+0.37%)
Nov 24, 2012 879.15 885.69 874.09 883.36 0 +0.00(+0.00%)
Nov 23, 2012 879.15 885.69 874.09 883.36 0 +10.67(+1.22%)
Nov 21, 2012 872.68 872.68 872.68 0 +0.69(+0.08%)
Nov 20, 2012 874.44 877.69 864.22 872.00 0 -3.75(-0.43%)
Nov 19, 2012 871.45 880.59 866.73 875.75 0 +12.80(+1.48%)
Nov 16, 2012 859.72 865.73 851.15 862.95 0 +4.91(+0.57%)
Nov 15, 2012 858.12 867.64 852.11 858.04 0 -0.15(-0.02%)
Nov 14, 2012 876.18 877.88 855.09 858.19 0 -17.55(-2.00%)
Nov 13, 2012 872.98 885.75 870.40 875.74 0 -5.59(-0.63%)
Nov 12, 2012 886.64 891.33 878.58 881.32 0 -4.83(-0.55%)
Nov 09, 2012 882.12 897.43 878.79 886.15 0 -1.45(-0.16%)
Nov 08, 2012 896.36 901.00 885.89 887.60 0 -4.93(-0.55%)
Nov 07, 2012 902.57 907.39 887.95 892.54 0 -20.40(-2.23%)
Nov 06, 2012 910.45 922.02 905.97 912.94 0 +5.34(+0.59%)
Nov 05, 2012 906.02 913.97 899.70 907.59 0 -2.55(-0.28%)
Nov 02, 2012 921.63 926.92 907.48 910.14 0 -7.14(-0.78%)
Nov 01, 2012 912.08 925.25 905.29 917.28 0 +7.56(+0.83%)
Oct 31, 2012 913.09 918.86 904.08 909.72 0 +4.15(+0.46%)
Oct 26, 2012 905.58 905.58 905.58 0 -2.62(-0.29%)
Oct 25, 2012 913.35 917.03 900.82 908.20 0 +1.13(+0.12%)
Oct 24, 2012 913.37 916.91 904.90 907.07 0 -3.19(-0.35%)
Oct 23, 2012 913.04 916.87 905.24 910.26 0 -18.76(-2.02%)
Oct 19, 2012 942.58 945.02 924.34 929.02 0 -19.99(-2.11%)
Oct 18, 2012 946.07 956.13 944.39 949.01 0 +2.04(+0.22%)
Oct 17, 2012 940.21 949.23 937.08 946.97 0 +12.07(+1.29%)
Oct 16, 2012 934.54 940.88 928.66 934.91 0 +7.57(+0.82%)
Oct 15, 2012 922.30 929.61 918.02 927.34 0 +6.65(+0.72%)
Oct 12, 2012 925.32 930.61 916.73 920.68 0 -3.04(-0.33%)
Oct 11, 2012 908.39 932.62 918.95 923.72 0 +3.84(+0.42%)
Oct 10, 2012 925.42 929.30 916.86 919.89 0 -6.77(-0.73%)
Oct 09, 2012 932.23 937.12 923.01 926.66 0 -9.04(-0.97%)
Oct 08, 2012 933.36 940.17 930.65 935.70 0 -5.14(-0.55%)
Oct 06, 2012 943.05 948.00 936.78 940.84 0 +0.00(+0.00%)
Oct 05, 2012 943.05 948.00 936.78 940.84 0 +2.61(+0.28%)
Oct 04, 2012 934.66 942.36 930.41 938.23 0 +8.39(+0.90%)
Oct 03, 2012 928.80 934.90 922.67 929.84 0 +3.55(+0.38%)
Oct 02, 2012 930.06 933.98 921.78 926.29 0 +1.76(+0.19%)
Oct 01, 2012 924.93 934.71 920.36 924.52 0 +2.26(+0.24%)
Sep 28, 2012 924.00 929.97 916.38 922.27 0 -3.53(-0.38%)
Sep 27, 2012 918.58 931.78 912.51 925.80 0 +11.45(+1.25%)
Sep 26, 2012 915.16 921.81 909.73 914.35 0 -5.51(-0.60%)
Sep 25, 2012 928.79 935.76 919.22 919.86 0 -7.28(-0.79%)
Sep 24, 2012 925.22 931.60 921.21 927.14 0 -2.98(-0.32%)
Sep 21, 2012 916.18 937.92 926.85 930.12 0 -0.12(-0.01%)
Sep 20, 2012 925.24 933.00 920.28 930.24 0 -2.86(-0.31%)
Sep 19, 2012 930.51 937.51 926.16 933.11 0 +3.70(+0.40%)
Sep 18, 2012 925.02 932.47 921.00 929.40 0 +0.96(+0.10%)
Sep 17, 2012 928.91 934.29 922.96 928.44 0 -4.97(-0.53%)
Sep 14, 2012 934.47 943.68 926.05 933.41 0 +6.06(+0.65%)
Sep 13, 2012 914.01 932.63 909.89 927.35 0 +12.58(+1.38%)
Sep 12, 2012 914.64 920.25 907.87 914.77 0 +2.86(+0.31%)
Sep 11, 2012 908.72 916.30 905.12 911.91 0 +5.12(+0.56%)
Sep 10, 2012 909.73 915.64 904.00 906.79 0 -2.48(-0.27%)
Sep 07, 2012 903.96 912.59 899.94 909.27 0 +11.69(+1.30%)
Sep 06, 2012 885.81 900.38 883.81 897.58 0 +18.98(+2.16%)
Sep 05, 2012 879.20 885.41 873.52 878.60 0 -0.29(-0.03%)
Sep 04, 2012 882.86 886.51 873.85 878.88 0 -5.01(-0.57%)
Aug 31, 2012 883.89 883.89 883.89 0 +1.32(+0.15%)
Aug 30, 2012 887.14 889.53 880.03 882.57 0 -8.28(-0.93%)
Aug 29, 2012 892.23 896.21 887.44 890.86 0 -3.75(-0.42%)
Aug 27, 2012 895.70 900.51 891.86 894.61 0 -0.11(-0.01%)
Aug 24, 2012 888.90 899.02 886.44 894.72 0 +3.72(+0.42%)
Aug 23, 2012 896.15 899.79 888.60 890.99 0 -6.10(-0.68%)
Aug 22, 2012 895.76 902.00 891.41 897.09 0 -2.71(-0.30%)
Aug 21, 2012 902.97 910.16 897.10 899.80 0 -1.62(-0.18%)
Aug 20, 2012 899.98 904.93 894.48 901.42 0 +1.77(+0.20%)
Aug 17, 2012 901.09 903.61 894.99 899.65 0 +0.74(+0.08%)
Aug 16, 2012 893.54 903.51 889.91 898.91 0 +5.97(+0.67%)
Aug 15, 2012 891.76 897.90 887.38 892.94 0 -1.61(-0.18%)
Aug 14, 2012 899.68 902.81 890.84 894.54 0 -2.65(-0.30%)
Aug 13, 2012 900.32 902.81 892.95 897.20 0 -4.45(-0.49%)
Aug 11, 2012 896.11 903.15 892.01 901.65 0 +0.00(+0.00%)
Aug 10, 2012 896.11 903.15 892.01 901.65 0 +2.20(+0.24%)
Aug 09, 2012 894.13 903.71 891.30 899.45 0 +2.99(+0.33%)
Aug 08, 2012 894.97 901.24 887.90 896.45 0 -1.59(-0.18%)
Aug 07, 2012 901.11 906.24 895.17 898.04 0 +3.88(+0.43%)
Aug 06, 2012 895.56 903.45 890.62 894.16 0 +1.07(+0.12%)
Aug 03, 2012 886.76 897.79 882.02 893.09 0 +22.65(+2.60%)
Aug 02, 2012 873.14 881.07 859.93 870.44 0 -9.27(-1.05%)
Aug 01, 2012 886.67 893.02 876.73 879.71 0 -2.71(-0.31%)
Jul 31, 2012 885.10 891.20 879.86 882.42 0 -3.36(-0.38%)
Jul 30, 2012 881.44 891.59 878.51 885.77 0 +1.30(+0.15%)
Jul 27, 2012 873.49 889.32 868.32 884.47 0 +15.33(+1.76%)
Jul 26, 2012 861.76 875.81 857.01 869.15 0 +16.86(+1.98%)
Jul 25, 2012 857.04 862.29 847.90 852.29 0 -1.25(-0.15%)
Jul 24, 2012 861.76 864.42 846.33 853.54 0 -10.47(-1.21%)
Jul 23, 2012 854.83 868.08 849.73 864.01 0 -3.06(-0.35%)
Jul 20, 2012 867.61 878.05 857.96 867.07 0 -1.69(-0.19%)
Jul 19, 2012 870.35 874.07 861.41 868.76 0 +1.48(+0.17%)
Jul 18, 2012 857.45 869.81 854.35 867.29 0 +5.22(+0.61%)
Jul 17, 2012 859.58 866.05 850.85 862.06 0 +4.98(+0.58%)
Jul 16, 2012 856.44 860.93 850.22 857.09 0 -3.71(-0.43%)
Jul 14, 2012 850.62 863.94 848.77 860.80 0 +0.00(+0.00%)
Jul 13, 2012 850.62 863.94 848.77 860.80 0 +12.04(+1.42%)
Jul 12, 2012 847.65 854.19 841.72 848.75 0 -5.69(-0.67%)
Jul 11, 2012 852.62 859.21 847.57 854.45 0 +3.58(+0.42%)
Jul 10, 2012 862.28 866.81 846.86 850.87 0 -17.35(-2.00%)
Jul 09, 2012 845.50 871.94 862.45 868.21 0 -2.71(-0.31%)
Jul 06, 2012 850.61 877.82 865.78 870.92 0 -9.70(-1.10%)
Jul 05, 2012 858.35 886.88 876.69 880.62 0 -34.51(-3.77%)
Jul 03, 2012 915.13 915.13 915.13 0 +21.49(+2.40%)
Jul 02, 2012 896.49 902.84 884.94 893.64 0 -1.67(-0.19%)
Jun 30, 2012 888.61 898.92 883.54 895.31 0 -0.68(-0.08%)
Jun 29, 2012 888.61 899.33 883.54 895.99 0 +22.42(+2.57%)
Jun 28, 2012 863.78 874.60 860.25 873.57 0 +2.64(+0.30%)
Jun 27, 2012 861.53 873.95 859.39 870.92 0 +11.30(+1.31%)
Jun 26, 2012 855.44 864.43 850.43 859.62 0 +3.25(+0.38%)
Jun 25, 2012 858.02 861.89 850.03 856.37 0 -12.45(-1.43%)
Jun 22, 2012 869.10 874.84 861.35 868.82 0 +4.63(+0.54%)
Jun 21, 2012 882.07 886.34 862.35 864.19 0 -18.30(-2.07%)
Jun 20, 2012 884.88 890.56 875.11 882.49 0 -2.29(-0.26%)
Jun 19, 2012 879.93 891.37 876.89 884.78 0 +8.36(+0.95%)
Jun 18, 2012 876.16 882.47 871.65 876.42 0 -2.48(-0.28%)
Jun 15, 2012 874.93 881.80 870.06 878.90 0 +7.95(+0.91%)
Jun 14, 2012 861.97 873.98 857.88 870.95 0 +8.27(+0.96%)
Jun 13, 2012 860.89 870.26 856.08 862.68 0 -5.57(-0.64%)
Jun 12, 2012 861.93 869.92 854.89 868.25 0 +10.18(+1.19%)
Jun 11, 2012 870.74 874.34 856.73 858.07 0 -4.68(-0.54%)
Jun 08, 2012 856.59 866.44 850.59 862.75 0 +1.53(+0.18%)
Jun 07, 2012 865.30 871.71 856.58 861.22 0 +4.67(+0.55%)
Jun 06, 2012 842.34 857.91 837.90 856.55 0 +19.75(+2.36%)
Jun 05, 2012 830.54 840.71 827.57 836.80 0 +4.50(+0.54%)
Jun 04, 2012 835.39 840.76 824.73 832.30 0 -3.65(-0.44%)
Jun 02, 2012 836.96 847.44 827.86 835.95 0 +0.00(+0.00%)
Jun 01, 2012 836.96 847.44 827.86 835.95 0 -14.48(-1.70%)
May 31, 2012 849.81 856.96 840.94 850.44 0 -0.61(-0.07%)
May 30, 2012 857.35 860.98 848.39 851.05 0 -14.59(-1.69%)
May 29, 2012 864.73 869.85 858.88 865.64 0 +7.10(+0.83%)
May 25, 2012 858.54 858.54 858.54 0 -0.56(-0.07%)
May 24, 2012 858.18 865.70 851.19 859.10 0 +1.08(+0.13%)
May 23, 2012 855.52 862.43 843.66 858.02 0 -2.81(-0.33%)
May 22, 2012 861.75 868.88 854.10 860.83 0 +1.41(+0.16%)
May 21, 2012 854.00 863.02 849.27 859.42 0 +8.54(+1.00%)
May 18, 2012 855.87 862.86 847.34 850.88 0 -1.82(-0.21%)
May 17, 2012 861.00 865.23 851.05 852.70 0 -4.67(-0.55%)
May 16, 2012 861.46 870.22 852.10 857.38 0 +3.69(+0.43%)
May 15, 2012 861.27 866.73 850.61 853.68 0 -13.42(-1.55%)
May 14, 2012 871.13 876.61 863.35 867.10 0 -12.56(-1.43%)
May 11, 2012 876.18 889.81 874.30 879.66 0 -3.35(-0.38%)
May 10, 2012 883.89 890.75 877.53 883.01 0 +5.87(+0.67%)
May 09, 2012 872.37 882.97 866.17 877.14 0 -5.80(-0.66%)
May 08, 2012 880.70 886.56 871.42 882.94 0 -2.78(-0.31%)
May 07, 2012 882.19 891.24 879.15 885.72 0 -0.94(-0.11%)
May 04, 2012 894.69 899.75 882.24 886.66 0 -9.02(-1.01%)
May 03, 2012 902.33 906.95 892.67 895.68 0 -25.63(-2.78%)
May 02, 2012 884.90 925.36 912.33 921.31 0 -5.24(-0.57%)
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.