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 (%)
Nov 28, 2008 757.16 781.57 747.77 776.12 0 +15.38(+2.02%)
Nov 27, 2008 760.74 760.74 760.74 760.74 0 +0.00(+0.00%)
Nov 26, 2008 728.25 765.59 718.40 760.74 0 +18.19(+2.45%)
Nov 25, 2008 749.84 761.23 715.38 742.54 0 +17.00(+2.34%)
Nov 24, 2008 697.66 746.52 683.59 725.54 0 +47.20(+6.96%)
Nov 21, 2008 652.04 682.87 622.29 678.34 0 +54.26(+8.69%)
Nov 20, 2008 663.77 685.63 615.65 624.09 0 -50.48(-7.48%)
Nov 19, 2008 713.91 729.87 672.56 674.56 0 -46.48(-6.45%)
Nov 18, 2008 720.21 737.14 693.06 721.05 0 -2.78(-0.38%)
Nov 17, 2008 723.98 748.52 703.43 723.82 0 -5.05(-0.69%)
Nov 14, 2008 744.71 772.13 717.13 728.87 0 -39.03(-5.08%)
Nov 13, 2008 720.48 770.95 679.59 767.90 0 +56.93(+8.01%)
Nov 12, 2008 740.75 747.27 700.50 710.97 0 -44.31(-5.87%)
Nov 11, 2008 762.41 777.38 733.99 755.28 0 -22.65(-2.91%)
Nov 10, 2008 812.34 821.10 762.00 777.93 0 -11.01(-1.40%)
Nov 07, 2008 766.24 798.88 754.64 788.94 0 +34.68(+4.60%)
Nov 06, 2008 804.21 810.57 742.78 754.26 0 -61.12(-7.50%)
Nov 05, 2008 845.73 861.52 808.99 815.38 0 -45.69(-5.31%)
Nov 04, 2008 832.41 874.18 822.66 861.08 0 +52.11(+6.44%)
Nov 03, 2008 799.14 826.50 792.77 808.97 0 -2.27(-0.28%)
Oct 31, 2008 801.34 830.91 783.72 811.24 0 +0.23(+0.03%)
Oct 30, 2008 813.66 833.35 778.86 811.01 0 +29.23(+3.74%)
Oct 29, 2008 787.60 818.23 759.20 781.78 0 +3.01(+0.39%)
Oct 28, 2008 729.44 783.38 699.42 778.77 0 +72.04(+10.19%)
Oct 27, 2008 723.08 751.38 698.14 706.73 0 -27.46(-3.74%)
Oct 24, 2008 707.14 754.87 694.76 734.20 0 -36.12(-4.69%)
Oct 23, 2008 770.57 792.98 725.94 770.31 0 -4.81(-0.62%)
Oct 22, 2008 814.17 821.79 749.01 775.12 0 -62.08(-7.42%)
Oct 21, 2008 844.42 871.78 823.36 837.20 0 -19.34(-2.26%)
Oct 20, 2008 827.17 861.86 803.17 856.54 0 +50.36(+6.25%)
Oct 17, 2008 781.68 849.48 768.43 806.18 0 -1.44(-0.18%)
Oct 16, 2008 786.42 816.68 738.67 807.62 0 +34.95(+4.52%)
Oct 15, 2008 837.32 845.01 764.83 772.67 0 -89.41(-10.37%)
Oct 14, 2008 920.71 932.49 825.75 862.08 0 -15.79(-1.80%)
Oct 13, 2008 845.38 901.04 805.18 877.87 0 +81.12(+10.18%)
Oct 10, 2008 754.85 827.38 708.44 796.75 0 +14.77(+1.89%)
Oct 09, 2008 860.14 876.85 777.01 781.98 0 -56.06(-6.69%)
Oct 08, 2008 826.26 885.48 802.80 838.04 0 -4.97(-0.59%)
Oct 07, 2008 911.82 927.16 836.65 843.01 0 -51.63(-5.77%)
Oct 06, 2008 894.74 923.62 837.10 894.63 0 -37.22(-3.99%)
Oct 03, 2008 954.02 987.07 921.72 931.85 0 -12.86(-1.36%)
Oct 02, 2008 980.98 987.72 934.68 944.71 0 -68.35(-6.75%)
Oct 01, 2008 1007 1041 956.18 1013 0 -22.48(-2.17%)
Sep 30, 2008 1004 1050 988.03 1036 0 +54.52(+5.56%)
Sep 29, 2008 1043 1055 962.53 981.02 0 -82.91(-7.79%)
Sep 26, 2008 1057 1082 1038 1064 0 -21.13(-1.95%)
Sep 25, 2008 1051 1102 1040 1085 0 +26.65(+2.52%)
Sep 24, 2008 1071 1079 1036 1058 0 -5.13(-0.48%)
Sep 23, 2008 1083 1098 1053 1064 0 -31.41(-2.87%)
Sep 22, 2008 1129 1140 1081 1095 0 -27.97(-2.49%)
Sep 19, 2008 1144 1192 1076 1123 0 +63.62(+6.01%)
Sep 18, 2008 1029 1082 987.89 1059 0 +45.07(+4.44%)
Sep 17, 2008 1044 1063 988.01 1014 0 -54.93(-5.14%)
Sep 16, 2008 1024 1088 989.67 1069 0 +1.67(+0.16%)
Sep 15, 2008 1081 1114 1049 1067 0 -64.10(-5.66%)
Sep 12, 2008 1129 1151 1105 1132 0 -2.78(-0.25%)
Sep 11, 2008 1111 1142 1087 1134 0 +5.50(+0.49%)
Sep 10, 2008 1125 1142 1108 1129 0 +12.60(+1.13%)
Sep 09, 2008 1160 1171 1112 1116 0 -52.98(-4.53%)
Sep 08, 2008 1182 1195 1143 1169 0 +14.98(+1.30%)
Sep 05, 2008 1153 1167 1129 1154 0 -6.10(-0.53%)
Sep 04, 2008 1191 1199 1152 1160 0 -39.30(-3.28%)
Sep 03, 2008 1209 1219 1184 1200 0 -11.75(-0.97%)
Sep 02, 2008 1237 1251 1205 1211 0 -16.90(-1.38%)
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.