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 (%)
Sep 29, 2017 975.87 980.60 969.35 975.85 0 +0.84(+0.09%)
Sep 28, 2017 973.12 979.65 967.64 975.01 0 +0.73(+0.07%)
Sep 27, 2017 982.60 986.58 968.42 974.28 0 -8.81(-0.90%)
Sep 26, 2017 987.67 990.61 979.92 983.09 0 -4.47(-0.45%)
Sep 25, 2017 984.16 992.38 979.96 987.56 0 +3.17(+0.32%)
Sep 22, 2017 986.88 991.18 980.63 984.39 0 -1.56(-0.16%)
Sep 21, 2017 981.69 991.30 977.09 985.95 0 +4.03(+0.41%)
Sep 20, 2017 983.62 988.53 976.39 981.92 0 -0.86(-0.09%)
Sep 19, 2017 986.99 989.79 976.98 982.78 0 -4.76(-0.48%)
Sep 18, 2017 984.98 994.66 976.00 987.54 0 +3.69(+0.38%)
Sep 15, 2017 985.52 990.39 977.64 983.85 0 -2.45(-0.25%)
Sep 14, 2017 979.02 988.02 974.77 986.30 0 +4.96(+0.51%)
Sep 13, 2017 981.10 986.60 976.77 981.34 0 +0.59(+0.06%)
Sep 12, 2017 984.20 988.36 974.37 980.75 0 -2.62(-0.27%)
Sep 11, 2017 981.08 986.84 976.73 983.37 0 +5.27(+0.54%)
Sep 08, 2017 977.83 982.76 970.46 978.10 0 -1.21(-0.12%)
Sep 07, 2017 981.58 986.63 971.02 979.31 0 -5.38(-0.55%)
Sep 06, 2017 986.02 990.12 980.48 984.68 0 +3.59(+0.37%)
Sep 05, 2017 985.05 988.90 974.12 981.10 0 -3.06(-0.31%)
Sep 01, 2017 980.37 990.01 973.95 984.16 0 +5.92(+0.60%)
Aug 31, 2017 975.34 982.46 971.17 978.24 0 +5.58(+0.57%)
Aug 30, 2017 975.49 978.32 968.81 972.66 0 -2.88(-0.30%)
Aug 29, 2017 974.17 979.35 970.83 975.55 0 -2.50(-0.26%)
Aug 28, 2017 979.28 983.07 973.04 978.05 0 +0.37(+0.04%)
Aug 25, 2017 975.88 982.00 973.17 977.68 0 +4.67(+0.48%)
Aug 24, 2017 974.53 978.31 970.65 973.01 0 -1.68(-0.17%)
Aug 23, 2017 974.67 978.50 970.09 974.69 0 -0.94(-0.10%)
Aug 22, 2017 972.62 978.75 969.55 975.62 0 +5.44(+0.56%)
Aug 21, 2017 968.88 973.82 963.83 970.19 0 +1.14(+0.12%)
Aug 18, 2017 967.64 974.56 962.85 969.05 0 +1.10(+0.11%)
Aug 17, 2017 977.97 980.56 966.91 967.95 0 -11.83(-1.21%)
Aug 16, 2017 978.85 984.03 975.28 979.77 0 +3.86(+0.40%)
Aug 15, 2017 974.07 980.10 969.89 975.92 0 -1.31(-0.13%)
Aug 14, 2017 973.39 982.38 971.17 977.23 0 +6.18(+0.64%)
Aug 11, 2017 974.83 979.57 966.37 971.05 0 -2.31(-0.24%)
Aug 10, 2017 979.62 983.38 968.74 973.36 0 -8.90(-0.91%)
Aug 09, 2017 984.05 987.20 977.00 982.26 0 -2.35(-0.24%)
Aug 08, 2017 983.89 992.48 979.67 984.61 0 +0.46(+0.05%)
Aug 07, 2017 983.80 988.28 978.87 984.15 0 -1.40(-0.14%)
Aug 04, 2017 985.38 989.57 978.73 985.55 0 -2.18(-0.22%)
Aug 03, 2017 985.70 991.82 979.21 987.73 0 -0.01(-0.00%)
Aug 02, 2017 983.11 990.91 977.77 987.75 0 +2.28(+0.23%)
Aug 01, 2017 985.43 992.35 977.56 985.47 0 +1.38(+0.14%)
Jul 31, 2017 982.62 988.19 977.54 984.09 0 +2.49(+0.25%)
Jul 28, 2017 984.71 989.88 974.00 981.60 0 -2.96(-0.30%)
Jul 27, 2017 980.80 987.49 974.97 984.56 0 +2.83(+0.29%)
Jul 26, 2017 978.97 985.14 972.37 981.73 0 +4.20(+0.43%)
Jul 25, 2017 981.41 985.27 974.09 977.54 0 -1.09(-0.11%)
Jul 24, 2017 985.97 988.54 975.18 978.63 0 -9.40(-0.95%)
Jul 21, 2017 979.03 991.09 973.87 988.03 0 -7.68(-0.77%)
Jul 20, 2017 997.80 1002 989.68 995.71 0 +0.21(+0.02%)
Jul 19, 2017 991.78 998.46 989.47 995.50 0 +2.63(+0.27%)
Jul 18, 2017 990.84 995.79 987.22 992.87 0 +3.66(+0.37%)
Jul 17, 2017 987.40 992.59 983.83 989.21 0 +1.78(+0.18%)
Jul 14, 2017 986.57 992.32 983.20 987.43 0 +2.92(+0.30%)
Jul 13, 2017 982.55 990.11 977.50 984.51 0 -0.63(-0.06%)
Jul 12, 2017 984.20 991.27 979.19 985.14 0 +10.42(+1.07%)
Jul 11, 2017 970.09 978.37 964.68 974.73 0 +5.06(+0.52%)
Jul 10, 2017 971.02 975.22 964.69 969.66 0 -1.92(-0.20%)
Jul 07, 2017 971.32 976.08 965.75 971.58 0 -0.05(-0.01%)
Jul 06, 2017 977.81 983.95 965.63 971.63 0 -15.17(-1.54%)
Jul 05, 2017 990.17 993.77 981.46 986.81 0 -2.97(-0.30%)
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.