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 (%)
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%)
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.