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 24, 2011 1032 1037 1020 1023 0 -2.03(-0.20%)
May 23, 2011 1023 1034 1016 1025 0 -15.87(-1.52%)
May 20, 2011 1049 1053 1035 1041 0 -11.22(-1.07%)
May 19, 2011 1053 1060 1044 1052 0 +4.13(+0.39%)
May 18, 2011 1042 1054 1033 1048 0 +6.95(+0.67%)
May 17, 2011 1037 1047 1029 1041 0 -0.02(-0.00%)
May 16, 2011 1040 1054 1035 1041 0 -1.29(-0.12%)
May 13, 2011 1055 1058 1036 1042 0 -16.88(-1.59%)
May 12, 2011 1051 1065 1043 1059 0 +4.36(+0.41%)
May 11, 2011 1065 1070 1049 1055 0 -15.36(-1.44%)
May 10, 2011 1065 1077 1059 1070 0 +10.26(+0.97%)
May 09, 2011 1053 1064 1047 1060 0 +4.94(+0.47%)
May 06, 2011 1063 1073 1049 1055 0 +7.27(+0.69%)
May 05, 2011 1055 1066 1041 1048 0 -15.22(-1.43%)
May 04, 2011 1075 1080 1055 1063 0 -15.02(-1.39%)
May 03, 2011 1076 1088 1068 1078 0 -5.76(-0.53%)
May 02, 2011 1084 1086 1081 1084 0 -1.44(-0.13%)
Apr 29, 2011 1085 1093 1077 1085 0 +3.74(+0.35%)
Apr 28, 2011 1078 1087 1070 1082 0 +7.32(+0.68%)
Apr 27, 2011 1065 1080 1055 1074 0 +14.69(+1.39%)
Apr 26, 2011 1055 1067 1050 1060 0 +10.11(+0.96%)
Apr 25, 2011 1054 1057 1045 1049 0 -2.28(-0.22%)
Apr 21, 2011 1062 1066 1042 1052 0 +0.29(+0.03%)
Apr 20, 2011 1051 1057 1043 1051 0 +20.38(+1.98%)
Apr 19, 2011 1027 1036 1020 1031 0 +5.88(+0.57%)
Apr 18, 2011 1024 1031 1010 1025 0 -14.53(-1.40%)
Apr 15, 2011 1035 1047 1031 1040 0 +7.25(+0.70%)
Apr 14, 2011 1024 1036 1016 1032 0 +2.27(+0.22%)
Apr 13, 2011 1035 1040 1025 1030 0 +2.38(+0.23%)
Apr 12, 2011 1032 1037 1019 1028 0 -11.04(-1.06%)
Apr 11, 2011 1048 1053 1034 1039 0 -9.31(-0.89%)
Apr 08, 2011 1057 1061 1042 1048 0 -1.98(-0.19%)
Apr 07, 2011 1054 1058 1042 1050 0 -8.60(-0.81%)
Apr 06, 2011 1061 1067 1050 1059 0 +4.59(+0.44%)
Apr 05, 2011 1054 1064 1048 1054 0 -8.32(-0.78%)
Apr 04, 2011 1068 1072 1057 1062 0 -0.63(-0.06%)
Apr 01, 2011 1058 1070 1052 1063 0 +11.95(+1.14%)
Mar 31, 2011 1050 1058 1045 1051 0 +1.58(+0.15%)
Mar 30, 2011 1048 1054 1045 1050 0 +15.59(+1.51%)
Mar 29, 2011 1025 1037 1018 1034 0 +4.55(+0.44%)
Mar 28, 2011 1036 1042 1027 1029 0 -4.68(-0.45%)
Mar 25, 2011 1036 1043 1029 1034 0 -1.92(-0.19%)
Mar 24, 2011 1033 1040 1023 1036 0 +9.67(+0.94%)
Mar 23, 2011 1020 1030 1012 1026 0 +2.27(+0.22%)
Mar 22, 2011 1029 1034 1017 1024 0 -4.35(-0.42%)
Mar 21, 2011 1029 1033 1024 1028 0 +23.16(+2.30%)
Mar 18, 2011 1014 1026 999.33 1005 0 +5.04(+0.50%)
Mar 17, 2011 1004 1015 988.93 1000 0 +17.98(+1.83%)
Mar 16, 2011 1005 1012 969.34 982.20 0 -25.86(-2.57%)
Mar 15, 2011 995.91 1018 993.90 1008 0 -15.49(-1.51%)
Mar 14, 2011 1021 1032 1003 1024 0 -23.58(-2.25%)
Mar 11, 2011 1035 1053 1032 1047 0 +5.39(+0.52%)
Mar 10, 2011 1051 1058 1038 1042 0 -24.41(-2.29%)
Mar 09, 2011 1065 1074 1054 1066 0 -0.46(-0.04%)
Mar 08, 2011 1060 1073 1052 1067 0 +4.29(+0.40%)
Mar 07, 2011 1071 1080 1051 1062 0 -4.05(-0.38%)
Mar 04, 2011 1076 1081 1057 1066 0 -9.88(-0.92%)
Mar 03, 2011 1073 1082 1066 1076 0 +18.82(+1.78%)
Mar 02, 2011 1047 1067 1048 1057 0 +4.47(+0.42%)
Mar 01, 2011 1071 1081 1050 1053 0 -19.36(-1.81%)
Feb 28, 2011 1067 1081 1063 1072 0 +9.41(+0.89%)
Feb 25, 2011 1057 1066 1050 1063 0 +10.44(+0.99%)
Feb 24, 2011 1046 1060 1040 1052 0 +6.30(+0.60%)
Feb 23, 2011 1052 1061 1035 1046 0 -10.76(-1.02%)
Feb 22, 2011 1064 1075 1051 1057 0 -26.53(-2.45%)
Feb 18, 2011 1083 1083 1083 0 -0.70(-0.06%)
Feb 17, 2011 1081 1089 1074 1084 0 +1.45(+0.13%)
Feb 16, 2011 1079 1087 1072 1083 0 +7.14(+0.66%)
Feb 15, 2011 1073 1081 1065 1076 0 -0.92(-0.09%)
Feb 14, 2011 1073 1086 1068 1076 0 +6.54(+0.61%)
Feb 11, 2011 1059 1075 1055 1070 0 +3.72(+0.35%)
Feb 10, 2011 1060 1070 1053 1066 0 -1.83(-0.17%)
Feb 09, 2011 1069 1076 1059 1068 0 -4.06(-0.38%)
Feb 08, 2011 1066 1076 1059 1072 0 +5.72(+0.54%)
Feb 07, 2011 1061 1072 1057 1066 0 +8.77(+0.83%)
Feb 04, 2011 1062 1067 1047 1058 0 -6.35(-0.60%)
Feb 03, 2011 1062 1071 1051 1064 0 -0.79(-0.07%)
Feb 02, 2011 1066 1075 1058 1065 0 -3.52(-0.33%)
Feb 01, 2011 1056 1073 1050 1068 0 +22.26(+2.13%)
Jan 31, 2011 1041 1053 1037 1046 0 +6.18(+0.59%)
Jan 28, 2011 1053 1064 1035 1040 0 -14.45(-1.37%)
Jan 27, 2011 1050 1061 1042 1054 0 +5.64(+0.54%)
Jan 26, 2011 1049 1057 1041 1049 0 +7.57(+0.73%)
Jan 25, 2011 1042 1050 1030 1041 0 -0.72(-0.07%)
Jan 24, 2011 1031 1046 1027 1042 0 +12.72(+1.24%)
Jan 21, 2011 1017 1040 1019 1029 0 +16.46(+1.63%)
Jan 20, 2011 1012 1020 999.69 1013 0 -2.26(-0.22%)
Jan 19, 2011 1026 1029 1010 1015 0 -9.04(-0.88%)
Jan 18, 2011 1025 1033 1016 1024 0 +1.81(+0.18%)
Jan 14, 2011 1022 1022 1022 0 +2.40(+0.24%)
Jan 13, 2011 1023 1028 1013 1020 0 +0.60(+0.06%)
Jan 12, 2011 1016 1024 1008 1019 0 +8.62(+0.85%)
Jan 11, 2011 1009 1016 1002 1010 0 +11.87(+1.19%)
Jan 10, 2011 999.00 1006 989.56 998.63 0 -1.28(-0.13%)
Jan 07, 2011 1003 1009 989.29 999.92 0 -1.91(-0.19%)
Jan 06, 2011 1008 1012 994.31 1002 0 -5.10(-0.51%)
Jan 05, 2011 1001 1012 994.84 1007 0 -3.99(-0.39%)
Jan 04, 2011 1013 1020 996.25 1011 0 -2.60(-0.26%)
Jan 03, 2011 1014 1020 1006 1014 0 +8.66(+0.86%)
Dec 31, 2010 1000 1010 997.79 1005 0 +3.37(+0.34%)
Dec 30, 2010 1002 1009 996.80 1001 0 -1.44(-0.14%)
Dec 29, 2010 1002 1009 997.29 1003 0 +3.56(+0.36%)
Dec 28, 2010 999.44 1005 993.20 999.37 0 +1.56(+0.16%)
Dec 27, 2010 993.23 1002 988.16 997.81 0 +1.37(+0.14%)
Dec 23, 2010 995.70 1002 991.53 996.45 0 +0.13(+0.01%)
Dec 22, 2010 992.44 1001 988.13 996.32 0 +4.26(+0.43%)
Dec 21, 2010 990.85 998.40 985.45 992.06 0 +5.69(+0.58%)
Dec 20, 2010 988.01 992.11 980.20 986.37 0 +4.58(+0.47%)
Dec 17, 2010 982.28 987.15 973.02 981.79 0 -0.54(-0.05%)
Dec 16, 2010 975.40 985.37 968.94 982.33 0 +9.52(+0.98%)
Dec 15, 2010 980.58 986.51 969.26 972.81 0 -6.05(-0.62%)
Dec 14, 2010 976.43 986.68 973.11 978.86 0 +6.78(+0.70%)
Dec 10, 2010 960.90 976.79 958.31 972.09 0 +11.75(+1.22%)
Dec 09, 2010 958.05 964.70 951.64 960.34 0 +2.88(+0.30%)
Dec 08, 2010 957.86 965.71 949.94 957.46 0 -2.94(-0.31%)
Dec 07, 2010 969.28 978.40 957.12 960.39 0 +1.70(+0.18%)
Dec 06, 2010 955.08 964.97 952.60 958.70 0 -2.13(-0.22%)
Dec 03, 2010 951.10 963.29 947.08 960.83 0 +6.20(+0.65%)
Dec 02, 2010 941.12 957.15 938.70 954.63 0 +15.87(+1.69%)
Dec 01, 2010 930.61 942.36 927.12 938.75 0 +23.24(+2.54%)
Nov 30, 2010 911.16 922.57 908.23 915.51 0 -6.11(-0.66%)
Nov 29, 2010 917.42 925.73 908.36 921.62 0 +0.12(+0.01%)
Nov 26, 2010 921.16 927.08 917.20 921.50 0 -8.93(-0.96%)
Nov 24, 2010 924.94 930.42 930.42 930.42 0 +12.71(+1.38%)
Nov 23, 2010 922.71 926.15 911.18 917.72 0 -18.25(-1.95%)
Nov 22, 2010 934.73 940.29 922.07 935.97 0 -2.57(-0.27%)
Nov 19, 2010 931.46 941.55 922.83 938.53 0 +5.37(+0.58%)
Nov 18, 2010 928.97 939.75 926.77 933.16 0 +14.58(+1.59%)
Nov 17, 2010 919.66 926.65 913.68 918.58 0 +0.63(+0.07%)
Nov 16, 2010 931.28 933.68 911.10 917.95 0 -20.64(-2.20%)
Nov 15, 2010 941.46 948.50 935.52 938.59 0 -0.88(-0.09%)
Nov 12, 2010 944.89 950.45 932.94 939.47 0 -10.68(-1.12%)
Nov 11, 2010 945.61 954.74 938.54 950.15 0 +1.86(+0.20%)
Nov 10, 2010 950.22 954.65 936.16 948.29 0 -4.23(-0.44%)
Nov 09, 2010 962.75 968.27 947.34 952.53 0 -6.81(-0.71%)
Nov 08, 2010 954.30 964.50 949.21 959.34 0 +1.63(+0.17%)
Nov 05, 2010 950.46 963.16 947.21 957.71 0 +6.82(+0.72%)
Nov 04, 2010 943.18 956.07 938.13 950.89 0 +21.03(+2.26%)
Nov 03, 2010 928.99 934.43 918.05 929.87 0 +1.28(+0.14%)
Nov 02, 2010 926.96 933.62 921.29 928.59 0 +6.86(+0.74%)
Nov 01, 2010 928.08 934.45 915.20 921.73 0 -1.82(-0.20%)
Oct 29, 2010 922.57 929.68 916.53 923.55 0 -5.08(-0.55%)
Oct 28, 2010 931.91 937.23 921.93 928.62 0 +3.38(+0.37%)
Oct 27, 2010 923.29 928.81 914.88 925.25 0 -7.11(-0.76%)
Oct 25, 2010 938.28 944.95 929.91 932.35 0 +0.89(+0.10%)
Oct 23, 2010 935.49 939.25 926.64 931.46 0 +0.28(+0.03%)
Oct 22, 2010 935.73 939.51 926.77 931.18 0 -3.38(-0.36%)
Oct 21, 2010 938.56 947.15 927.42 934.56 0 -0.01(-0.00%)
Oct 20, 2010 928.82 941.53 923.07 934.57 0 +10.94(+1.18%)
Oct 19, 2010 925.98 934.84 917.35 923.63 0 -13.54(-1.45%)
Oct 18, 2010 934.85 941.38 927.99 937.18 0 +2.52(+0.27%)
Oct 15, 2010 944.87 947.56 926.35 934.66 0 -10.64(-1.13%)
Oct 14, 2010 950.67 954.55 938.00 945.30 0 +2.26(+0.24%)
Oct 13, 2010 942.39 951.17 937.76 943.03 0 +8.32(+0.89%)
Oct 12, 2010 930.25 939.13 921.93 934.72 0 +0.89(+0.10%)
Oct 11, 2010 938.36 943.22 929.66 933.83 0 -1.47(-0.16%)
Oct 08, 2010 935.79 940.73 926.59 935.30 0 +3.67(+0.39%)
Oct 07, 2010 936.19 940.10 924.56 931.63 0 -0.09(-0.01%)
Oct 06, 2010 925.26 937.77 920.36 931.72 0 +7.91(+0.86%)
Oct 05, 2010 916.31 928.26 911.67 923.81 0 +17.67(+1.95%)
Oct 04, 2010 913.76 919.44 900.34 906.13 0 -11.15(-1.22%)
Oct 01, 2010 917.30 924.43 908.74 917.28 0 +8.68(+0.96%)
Sep 30, 2010 912.11 925.24 903.36 908.60 0 -2.18(-0.24%)
Sep 29, 2010 884.79 916.46 904.04 910.78 0 -0.57(-0.06%)
Sep 28, 2010 884.93 915.06 896.06 911.35 0 +2.91(+0.32%)
Sep 27, 2010 887.74 916.95 890.54 908.43 0 -6.00(-0.66%)
Sep 24, 2010 879.14 917.32 901.56 914.43 0 +22.61(+2.54%)
Sep 23, 2010 866.84 902.07 886.71 891.82 0 -11.83(-1.31%)
Sep 22, 2010 880.45 914.28 898.02 903.65 0 -1.35(-0.15%)
Sep 21, 2010 880.68 913.78 898.52 905.01 0 +0.40(+0.04%)
Sep 20, 2010 867.71 907.11 889.83 904.61 0 +12.78(+1.43%)
Sep 17, 2010 866.96 899.88 884.53 891.83 0 -0.84(-0.09%)
Sep 15, 2010 861.60 897.08 881.14 892.67 0 +2.41(+0.27%)
Sep 14, 2010 862.89 896.69 882.12 890.25 0 -0.30(-0.03%)
Sep 13, 2010 865.19 895.45 883.74 890.56 0 +7.93(+0.90%)
Sep 10, 2010 856.53 888.20 873.96 882.62 0 +1.40(+0.16%)
Sep 09, 2010 860.12 888.33 876.05 881.22 0 +6.28(+0.72%)
Sep 08, 2010 844.93 882.66 866.74 874.95 0 +6.25(+0.72%)
Sep 07, 2010 843.25 875.72 862.14 868.69 0 -4.97(-0.57%)
Sep 03, 2010 873.66 873.66 873.66 0 +8.54(+0.99%)
Sep 02, 2010 836.40 867.73 853.89 865.13 0 +5.80(+0.67%)
Sep 01, 2010 822.11 863.09 842.19 859.33 0 +26.09(+3.13%)
Aug 31, 2010 807.16 840.31 822.57 833.24 0 -0.82(-0.10%)
Aug 30, 2010 814.83 844.13 831.58 834.06 0 -4.83(-0.58%)
Aug 27, 2010 814.98 845.53 824.00 838.89 0 +6.77(+0.81%)
Aug 26, 2010 810.31 842.56 824.83 832.12 0 -0.06(-0.01%)
Aug 25, 2010 801.86 836.60 817.83 832.18 0 -0.47(-0.06%)
Aug 24, 2010 806.06 841.73 822.94 832.64 0 -11.19(-1.33%)
Aug 23, 2010 826.06 858.00 841.81 843.84 0 -3.95(-0.47%)
Aug 20, 2010 822.30 852.21 838.32 847.79 0 -6.30(-0.74%)
Aug 19, 2010 842.44 870.96 846.98 854.09 0 -16.94(-1.95%)
Aug 18, 2010 845.42 876.37 862.36 871.03 0 +1.91(+0.22%)
Aug 17, 2010 843.76 876.96 862.50 869.12 0 +8.91(+1.04%)
Aug 16, 2010 829.64 864.25 848.09 860.21 0 +3.00(+0.35%)
Aug 13, 2010 832.25 865.64 853.38 857.20 0 -2.03(-0.24%)
Aug 12, 2010 826.50 865.97 848.18 859.23 0 -3.87(-0.45%)
Aug 11, 2010 849.95 877.42 858.65 863.10 0 -27.74(-3.11%)
Aug 10, 2010 861.63 899.18 879.00 890.84 0 -8.77(-0.97%)
Aug 09, 2010 875.33 904.15 893.21 899.60 0 +1.01(+0.11%)
Aug 06, 2010 873.12 900.91 883.19 898.60 0 -0.02(-0.00%)
Aug 05, 2010 869.91 901.82 888.14 898.61 0 +2.50(+0.28%)
Aug 04, 2010 868.50 900.57 886.23 896.12 0 +1.24(+0.14%)
Aug 03, 2010 870.97 903.11 889.41 894.88 0 -2.43(-0.27%)
Aug 02, 2010 864.91 901.62 885.69 897.31 0 +20.44(+2.33%)
Jul 30, 2010 877.03 883.70 864.67 876.87 0 -2.42(-0.27%)
Jul 29, 2010 864.64 895.01 871.23 879.28 0 -7.70(-0.87%)
Jul 28, 2010 861.93 892.54 878.29 886.98 0 -1.52(-0.17%)
Jul 27, 2010 866.06 900.55 878.45 888.50 0 +1.13(+0.13%)
Jul 26, 2010 854.02 889.73 873.15 887.37 0 +10.50(+1.20%)
Jul 23, 2010 839.24 881.45 855.61 876.86 0 +13.40(+1.55%)
Jul 22, 2010 829.31 868.65 850.92 863.46 0 +23.45(+2.79%)
Jul 21, 2010 828.12 856.54 833.29 840.01 0 -8.47(-1.00%)
Jul 20, 2010 816.03 850.75 822.55 848.48 0 +12.74(+1.52%)
Jul 19, 2010 807.22 841.74 825.44 835.74 0 +6.29(+0.76%)
Jul 16, 2010 804.78 850.29 827.03 829.45 0 -19.73(-2.32%)
Jul 15, 2010 850.01 856.06 838.15 849.17 0 -2.00(-0.23%)
Jul 14, 2010 849.17 855.85 841.85 851.17 0 +1.24(+0.15%)
Jul 13, 2010 848.93 856.56 843.56 849.93 0 +11.32(+1.35%)
Jul 12, 2010 812.68 844.37 831.18 838.61 0 -3.63(-0.43%)
Jul 09, 2010 817.03 844.16 829.77 842.24 0 +5.85(+0.70%)
Jul 08, 2010 809.63 842.75 824.00 836.39 0 +9.69(+1.17%)
Jul 07, 2010 774.76 828.56 797.75 826.70 0 +26.59(+3.32%)
Jul 06, 2010 779.37 813.90 792.10 800.11 0 +8.58(+1.08%)
Jul 02, 2010 767.28 805.46 785.07 791.52 0 -5.67(-0.71%)
Jul 01, 2010 775.73 805.79 784.32 797.19 0 -1.53(-0.19%)
Jun 30, 2010 777.63 814.67 794.93 798.72 0 -2.23(-0.28%)
Jun 29, 2010 784.33 817.32 795.38 800.95 0 -28.28(-3.41%)
Jun 25, 2010 804.68 836.43 818.26 829.23 0 +1.52(+0.18%)
Jun 24, 2010 810.24 844.39 823.99 827.71 0 -13.85(-1.65%)
Jun 23, 2010 824.71 855.36 834.55 841.55 0 -8.25(-0.97%)
Jun 22, 2010 840.93 869.94 847.25 849.80 0 -16.76(-1.93%)
Jun 21, 2010 851.33 883.73 861.91 866.57 0 +3.97(+0.46%)
Jun 18, 2010 838.34 867.82 856.08 862.60 0 +1.47(+0.17%)
Jun 17, 2010 838.03 866.36 849.10 861.12 0 +1.66(+0.19%)
Jun 16, 2010 830.06 866.03 848.92 859.47 0 +0.56(+0.07%)
Jun 15, 2010 822.94 861.15 839.82 858.90 0 +23.12(+2.77%)
Jun 14, 2010 819.89 851.73 833.47 835.78 0 +4.03(+0.49%)
Jun 11, 2010 825.07 835.15 819.10 831.75 0 -2.95(-0.35%)
Jun 10, 2010 826.40 838.81 821.51 834.70 0 +26.62(+3.29%)
Jun 09, 2010 819.02 827.11 803.91 808.08 0 -4.84(-0.60%)
Jun 08, 2010 805.85 816.25 793.65 812.92 0 +12.46(+1.56%)
Jun 07, 2010 788.12 819.23 798.21 800.46 0 -11.86(-1.46%)
Jun 04, 2010 787.45 832.39 807.48 812.32 0 -32.72(-3.87%)
Jun 03, 2010 844.45 850.72 833.06 845.04 0 +5.38(+0.64%)
Jun 02, 2010 826.70 840.99 817.64 839.67 0 +20.40(+2.49%)
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.