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 (%)
Jan 14, 2021 1059 1067 1054 1059 0 +1.78(+0.17%)
Jan 13, 2021 1057 1065 1049 1057 0 +41.82(+4.12%)
Dec 23, 2020 1013 1032 1019 1016 0 -2.09(-0.21%)
Dec 22, 2020 1018 1024 1011 1018 0 -5.78(-0.56%)
Dec 21, 2020 1015 1030 999.22 1023 0 -5.92(-0.58%)
Dec 18, 2020 1033 1040 1024 1029 0 -0.70(-0.07%)
Dec 17, 2020 1029 1036 1024 1030 0 +6.81(+0.67%)
Dec 16, 2020 1030 1037 1022 1023 0 -9.54(-0.92%)
Dec 15, 2020 1025 1036 1015 1033 0 +28.94(+2.88%)
Dec 14, 2020 1017 1024 1002 1004 0 -7.53(-0.74%)
Dec 11, 2020 1009 1018 1003 1011 0 -17.03(-1.66%)
Dec 10, 2020 1026 1034 1020 1028 0 +1.09(+0.11%)
Dec 09, 2020 1027 1035 1019 1027 0 +12.14(+1.20%)
Dec 08, 2020 1008 1019 1005 1015 0 +3.89(+0.38%)
Dec 07, 2020 1012 1020 1005 1011 0 -11.43(-1.12%)
Dec 04, 2020 1018 1029 1009 1023 0 +7.78(+0.77%)
Dec 03, 2020 1010 1023 1004 1015 0 +9.23(+0.92%)
Dec 02, 2020 995.59 1008 990.02 1006 0 +8.23(+0.83%)
Dec 01, 2020 999.68 1011 992.32 997.47 0 +7.60(+0.77%)
Nov 30, 2020 1001 1004 984.14 989.86 0 -12.73(-1.27%)
Nov 27, 2020 1007 1010 997.95 1003 0 -2.07(-0.21%)
Nov 25, 2020 1006 1010 997.12 1005 0 -2.46(-0.24%)
Nov 24, 2020 1003 1015 993.37 1007 0 +11.08(+1.11%)
Nov 23, 2020 994.25 1003 988.12 996.04 0 +7.14(+0.72%)
Nov 20, 2020 988.51 994.66 983.56 988.90 0 +4.39(+0.45%)
Nov 19, 2020 984.93 992.30 974.65 984.51 0 -5.35(-0.54%)
Nov 18, 2020 1000 1006 987.91 989.86 0 -0.72(-0.07%)
Nov 17, 2020 991.16 999.28 981.64 990.57 0 -8.90(-0.89%)
Nov 16, 2020 997.80 1005 988.61 999.47 0 +11.67(+1.18%)
Nov 13, 2020 976.87 991.33 974.28 987.81 0 +15.49(+1.59%)
Nov 12, 2020 975.59 981.65 966.04 972.32 0 -11.37(-1.16%)
Nov 11, 2020 991.12 995.40 977.96 983.69 0 -1.72(-0.17%)
Nov 10, 2020 982.18 997.58 971.89 985.41 0 +5.65(+0.58%)
Nov 09, 2020 994.73 1008 972.71 979.76 0 +35.85(+3.80%)
Nov 06, 2020 947.91 953.01 936.55 943.91 0 +1.82(+0.19%)
Nov 05, 2020 936.69 953.28 935.94 942.09 0 +10.77(+1.16%)
Nov 04, 2020 930.84 946.40 920.43 931.32 0 -2.08(-0.22%)
Nov 03, 2020 923.93 939.67 919.71 933.40 0 +16.90(+1.84%)
Nov 02, 2020 910.83 923.69 903.66 916.50 0 +11.21(+1.24%)
Oct 30, 2020 905.62 912.38 896.09 905.29 0 -3.83(-0.42%)
Oct 29, 2020 910.00 921.52 899.12 909.12 0 -6.51(-0.71%)
Oct 28, 2020 929.60 939.67 912.84 915.64 0 -15.92(-1.71%)
Oct 27, 2020 938.93 943.59 928.27 931.56 0 -7.43(-0.79%)
Oct 26, 2020 941.14 946.72 929.88 939.00 0 -17.81(-1.86%)
Oct 23, 2020 958.59 964.86 949.19 956.81 0 +2.42(+0.25%)
Oct 22, 2020 944.39 956.76 940.09 954.39 0 +10.09(+1.07%)
Oct 21, 2020 945.06 953.43 940.89 944.29 0 -2.01(-0.21%)
Oct 20, 2020 944.45 952.04 939.43 946.30 0 +6.15(+0.65%)
Oct 19, 2020 945.63 955.47 934.78 940.15 0 +4.45(+0.48%)
Oct 16, 2020 930.26 940.83 924.37 935.71 0 +9.30(+1.00%)
Oct 15, 2020 915.04 930.20 912.38 926.41 0 -0.94(-0.10%)
Oct 14, 2020 927.72 934.33 923.14 927.35 0 +1.14(+0.12%)
Oct 13, 2020 927.26 932.27 919.28 926.20 0 -5.54(-0.59%)
Oct 12, 2020 928.87 936.34 922.95 931.74 0 +2.32(+0.25%)
Oct 09, 2020 932.68 937.17 923.12 929.42 0 +3.94(+0.43%)
Oct 08, 2020 914.20 928.90 911.55 925.48 0 +10.82(+1.18%)
Oct 07, 2020 913.45 921.09 907.51 914.66 0 +7.05(+0.78%)
Oct 06, 2020 910.92 922.75 898.35 907.61 0 +4.09(+0.45%)
Oct 05, 2020 897.59 905.71 893.79 903.52 0 +14.12(+1.59%)
Oct 02, 2020 873.93 897.26 876.50 889.39 0 +2.02(+0.23%)
Oct 01, 2020 887.01 893.41 878.76 887.37 0 +6.26(+0.71%)
Sep 30, 2020 881.92 890.23 875.15 881.11 0 -0.95(-0.11%)
Sep 29, 2020 886.45 890.02 877.40 882.06 0 -7.40(-0.83%)
Sep 28, 2020 890.78 896.99 885.35 889.46 0 +9.29(+1.06%)
Sep 25, 2020 870.22 882.35 867.35 880.17 0 +4.12(+0.47%)
Sep 24, 2020 869.33 881.59 863.81 876.04 0 +1.44(+0.16%)
Sep 23, 2020 887.43 895.54 877.21 874.61 0 -15.31(-1.72%)
Sep 22, 2020 889.05 898.75 882.36 889.91 0 +1.75(+0.20%)
Sep 21, 2020 894.86 898.85 878.72 888.16 0 -17.90(-1.98%)
Sep 18, 2020 913.76 920.14 903.49 906.05 0 -11.30(-1.23%)
Sep 17, 2020 911.02 922.11 903.37 917.36 0 +1.64(+0.18%)
Sep 16, 2020 906.24 922.09 901.36 915.72 0 +10.35(+1.14%)
Sep 15, 2020 910.27 916.20 901.60 905.37 0 -1.29(-0.14%)
Sep 14, 2020 904.51 914.22 897.88 906.66 0 +8.79(+0.98%)
Sep 11, 2020 897.68 902.18 891.39 897.87 0 +2.08(+0.23%)
Sep 10, 2020 907.09 910.52 894.09 895.79 0 -12.20(-1.34%)
Sep 09, 2020 905.31 915.12 900.52 908.00 0 +9.60(+1.07%)
Sep 08, 2020 903.19 909.83 892.01 898.40 0 -15.91(-1.74%)
Sep 04, 2020 917.97 917.72 896.50 914.31 0 +6.74(+0.74%)
Sep 03, 2020 920.45 927.23 902.47 907.58 0 -9.39(-1.02%)
Sep 02, 2020 903.07 919.51 899.63 916.97 0 +14.56(+1.61%)
Sep 01, 2020 905.56 911.61 895.40 902.41 0 -5.32(-0.59%)
Aug 31, 2020 913.55 921.22 902.53 907.73 0 -20.35(-2.19%)
Aug 28, 2020 925.13 930.31 919.39 928.08 0 +5.29(+0.57%)
Aug 27, 2020 922.80 931.22 915.67 922.79 0 -5.12(-0.55%)
Aug 26, 2020 930.36 934.50 922.20 927.91 0 -2.56(-0.27%)
Aug 25, 2020 935.83 938.73 922.93 930.46 0 -0.46(-0.05%)
Aug 24, 2020 921.76 932.47 916.56 930.93 0 +10.15(+1.10%)
Aug 21, 2020 918.88 924.67 913.70 920.77 0 -9.91(-1.06%)
Aug 20, 2020 932.77 938.15 925.86 930.68 0 -8.13(-0.87%)
Aug 19, 2020 943.01 947.37 935.46 938.81 0 -1.66(-0.18%)
Aug 18, 2020 943.23 947.44 935.99 940.47 0 +0.18(+0.02%)
Aug 17, 2020 947.12 950.30 937.72 940.29 0 -0.11(-0.01%)
Aug 14, 2020 945.35 950.12 935.87 940.40 0 -9.05(-0.95%)
Aug 13, 2020 950.14 957.12 944.42 949.45 0 -3.97(-0.42%)
Aug 12, 2020 951.18 960.07 943.61 953.42 0 +10.82(+1.15%)
Aug 11, 2020 954.18 960.27 940.10 942.60 0 -2.72(-0.29%)
Aug 10, 2020 939.93 950.00 934.59 945.33 0 +8.88(+0.95%)
Aug 07, 2020 926.40 940.77 923.27 936.45 0 +9.33(+1.01%)
Aug 06, 2020 921.59 930.63 917.36 927.12 0 +5.74(+0.62%)
Aug 05, 2020 921.83 929.75 913.73 921.38 0 +8.60(+0.94%)
Aug 04, 2020 906.80 918.14 903.68 912.79 0 -0.12(-0.01%)
Aug 03, 2020 909.93 919.57 902.10 912.91 0 +0.58(+0.06%)
Jul 31, 2020 915.97 920.17 903.03 912.33 0 -7.53(-0.82%)
Jul 30, 2020 917.99 925.12 908.30 919.86 0 -7.97(-0.86%)
Jul 29, 2020 930.70 936.15 919.48 927.83 0 -0.67(-0.07%)
Jul 28, 2020 920.82 935.11 918.13 928.49 0 +3.52(+0.38%)
Jul 27, 2020 931.72 935.66 917.81 924.97 0 -4.52(-0.49%)
Jul 24, 2020 937.34 942.72 925.20 929.49 0 -7.91(-0.84%)
Jul 23, 2020 938.83 944.80 932.52 937.40 0 +0.02(+0.00%)
Jul 22, 2020 926.39 941.35 921.20 937.38 0 +11.40(+1.23%)
Jul 21, 2020 923.25 933.13 919.10 925.98 0 +7.47(+0.81%)
Jul 20, 2020 923.12 927.84 915.02 918.51 0 -6.22(-0.67%)
Jul 17, 2020 919.34 927.92 915.74 924.73 0 +8.49(+0.93%)
Jul 16, 2020 914.91 923.26 909.42 916.24 0 -4.23(-0.46%)
Jul 15, 2020 930.84 936.63 915.22 920.47 0 +2.17(+0.24%)
Jul 14, 2020 907.53 921.63 903.59 918.30 0 +12.27(+1.35%)
Jul 13, 2020 907.24 916.48 900.67 906.02 0 -2.03(-0.22%)
Jul 10, 2020 898.05 910.62 896.28 908.06 0 +10.86(+1.21%)
Jul 09, 2020 906.71 908.49 889.86 897.20 0 -11.62(-1.28%)
Jul 08, 2020 903.26 911.70 898.85 908.82 0 +5.90(+0.65%)
Jul 07, 2020 905.37 910.45 897.81 902.92 0 -8.87(-0.97%)
Jul 06, 2020 913.11 920.87 903.05 911.79 0 +14.83(+1.65%)
Jul 02, 2020 901.01 908.54 894.79 896.96 0 +3.57(+0.40%)
Jul 01, 2020 888.86 900.74 882.97 893.39 0 +6.96(+0.79%)
Jun 30, 2020 881.03 892.01 875.83 886.43 0 -1.07(-0.12%)
Jun 29, 2020 878.79 889.50 872.40 887.50 0 +14.87(+1.70%)
Jun 26, 2020 882.26 887.40 868.40 872.62 0 -10.84(-1.23%)
Jun 25, 2020 879.85 887.97 870.18 883.46 0 +3.99(+0.45%)
Jun 24, 2020 887.97 892.52 874.33 879.47 0 -16.02(-1.79%)
Jun 23, 2020 906.03 908.67 892.14 895.50 0 -1.82(-0.20%)
Jun 22, 2020 887.49 903.09 879.98 897.31 0 +15.95(+1.81%)
Jun 19, 2020 904.20 906.17 877.43 881.37 0 -10.98(-1.23%)
Jun 18, 2020 888.99 897.61 882.90 892.35 0 +1.39(+0.16%)
Jun 17, 2020 900.02 900.96 884.21 890.96 0 -2.19(-0.24%)
Jun 16, 2020 906.10 911.63 885.22 893.15 0 +3.65(+0.41%)
Jun 15, 2020 872.11 894.70 865.62 889.50 0 +1.64(+0.19%)
Jun 12, 2020 899.22 902.32 875.92 887.86 0 +4.67(+0.53%)
Jun 11, 2020 903.66 910.00 878.69 883.19 0 -43.57(-4.70%)
Jun 10, 2020 935.10 941.43 921.05 926.76 0 -6.92(-0.74%)
Jun 09, 2020 940.29 944.16 925.45 933.67 0 -24.77(-2.58%)
Jun 08, 2020 943.96 961.91 938.95 958.44 0 +30.78(+3.32%)
Jun 05, 2020 929.51 946.68 918.68 927.66 0 +16.42(+1.80%)
Jun 04, 2020 908.68 919.30 896.49 911.24 0 +1.90(+0.21%)
Jun 03, 2020 902.29 914.64 898.84 909.35 0 +16.67(+1.87%)
Jun 02, 2020 889.62 896.78 882.33 892.67 0 +10.30(+1.17%)
Jun 01, 2020 872.52 887.37 867.85 882.38 0 +13.99(+1.61%)
May 29, 2020 866.08 875.12 856.26 868.38 0 -1.21(-0.14%)
May 28, 2020 874.49 884.07 859.90 869.60 0 +3.72(+0.43%)
May 27, 2020 868.66 873.73 855.48 865.88 0 +12.71(+1.49%)
May 26, 2020 855.76 864.12 848.52 853.17 0 +25.75(+3.11%)
May 22, 2020 823.83 830.91 818.14 827.42 0 +1.87(+0.23%)
May 21, 2020 829.86 830.20 815.23 825.55 0 -0.51(-0.06%)
May 20, 2020 826.30 834.61 819.88 826.06 0 +8.65(+1.06%)
May 19, 2020 821.04 829.78 812.52 817.40 0 -5.37(-0.65%)
May 18, 2020 805.93 829.55 804.18 822.77 0 +34.17(+4.33%)
May 15, 2020 790.38 796.97 780.67 788.61 0 -8.90(-1.12%)
May 14, 2020 783.75 801.34 773.97 797.50 0 +2.13(+0.27%)
May 13, 2020 805.00 809.71 784.98 795.37 0 -14.74(-1.82%)
May 12, 2020 822.84 827.55 807.64 810.11 0 -11.75(-1.43%)
May 11, 2020 817.74 826.65 807.53 821.86 0 +5.87(+0.72%)
May 08, 2020 812.34 821.11 806.76 815.99 0 +14.41(+1.80%)
May 07, 2020 804.98 815.28 797.85 801.58 0 +3.26(+0.41%)
May 06, 2020 814.90 819.00 795.09 798.32 0 -16.21(-1.99%)
May 05, 2020 814.29 826.81 808.51 814.52 0 +5.60(+0.69%)
May 04, 2020 805.12 814.02 794.97 808.93 0 +0.54(+0.07%)
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.