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 (%)
Mar 31, 2009 621.89 640.29 614.96 627.11 0 +12.07(+1.96%)
Mar 30, 2009 624.86 640.66 604.81 615.04 0 -30.15(-4.67%)
Mar 27, 2009 644.28 656.96 637.72 645.19 0 -13.85(-2.10%)
Mar 26, 2009 645.95 664.52 639.42 659.04 0 +17.98(+2.80%)
Mar 25, 2009 643.97 660.48 624.12 641.06 0 +0.09(+0.01%)
Mar 24, 2009 641.79 660.29 631.08 640.97 0 -14.53(-2.22%)
Mar 23, 2009 636.20 656.54 634.48 655.50 0 +40.41(+6.57%)
Mar 20, 2009 627.47 638.38 608.41 615.09 0 -22.08(-3.47%)
Mar 19, 2009 646.11 655.62 620.18 637.17 0 +8.53(+1.36%)
Mar 18, 2009 604.21 638.46 595.72 628.65 0 +14.31(+2.33%)
Mar 17, 2009 598.70 616.98 588.30 614.34 0 +14.62(+2.44%)
Mar 16, 2009 599.49 622.81 591.65 599.71 0 +6.48(+1.09%)
Mar 13, 2009 597.80 605.51 579.34 593.24 0 +1.27(+0.21%)
Mar 12, 2009 563.32 597.23 555.52 591.97 0 +25.55(+4.51%)
Mar 11, 2009 576.04 588.82 555.49 566.42 0 -1.27(-0.22%)
Mar 10, 2009 540.98 576.37 538.88 567.68 0 +43.25(+8.25%)
Mar 09, 2009 515.75 544.56 510.99 524.43 0 -3.33(-0.63%)
Mar 06, 2009 527.76 545.94 510.66 527.76 0 +6.61(+1.27%)
Mar 05, 2009 527.85 542.10 512.75 521.15 0 -16.61(-3.09%)
Mar 04, 2009 533.83 553.99 512.70 537.76 0 +12.12(+2.31%)
Mar 03, 2009 545.97 556.16 518.62 525.64 0 -13.13(-2.44%)
Mar 02, 2009 557.20 568.83 534.70 538.78 0 -35.24(-6.14%)
Feb 27, 2009 574.41 596.00 562.38 574.02 0 -14.24(-2.42%)
Feb 26, 2009 597.91 614.65 583.58 588.26 0 -5.42(-0.91%)
Feb 25, 2009 593.07 608.31 577.49 593.67 0 -7.13(-1.19%)
Feb 24, 2009 579.75 606.64 569.31 600.80 0 +24.95(+4.33%)
Feb 23, 2009 604.69 614.09 572.80 575.85 0 -24.21(-4.04%)
Feb 21, 2009 600.06 600.06 600.06 0 +0.39(+0.06%)
Feb 20, 2009 603.77 618.16 582.87 599.67 0 -21.77(-3.50%)
Feb 19, 2009 639.66 647.42 615.50 621.44 0 -11.10(-1.75%)
Feb 18, 2009 642.52 647.19 622.65 632.54 0 -3.58(-0.56%)
Feb 17, 2009 652.14 658.71 631.84 636.12 0 -40.55(-5.99%)
Feb 16, 2009 676.67 676.67 676.67 676.67 0 +0.00(+0.00%)
Feb 14, 2009 676.67 676.67 676.67 0 +0.00(+0.00%)
Feb 13, 2009 678.82 690.04 670.74 676.67 0 -5.26(-0.77%)
Feb 12, 2009 677.50 686.98 656.69 681.93 0 -8.92(-1.29%)
Feb 11, 2009 697.54 705.07 678.22 690.84 0 +3.49(+0.51%)
Feb 10, 2009 718.01 726.72 679.49 687.36 0 -36.86(-5.09%)
Feb 09, 2009 708.72 737.44 695.46 724.21 0 +17.40(+2.46%)
Feb 06, 2009 693.85 717.82 687.01 706.82 0 +20.02(+2.92%)
Feb 05, 2009 680.16 698.88 667.73 686.79 0 -1.59(-0.23%)
Feb 04, 2009 693.14 708.67 680.45 688.38 0 +1.96(+0.29%)
Feb 03, 2009 686.63 698.16 670.90 686.42 0 +8.75(+1.29%)
Feb 02, 2009 675.40 689.58 661.54 677.66 0 -14.19(-2.05%)
Jan 30, 2009 714.92 721.13 684.68 691.86 0 -21.17(-2.97%)
Jan 29, 2009 727.11 736.62 707.56 713.02 0 -25.41(-3.44%)
Jan 28, 2009 735.34 749.81 723.41 738.43 0 +20.13(+2.80%)
Jan 27, 2009 712.66 727.68 703.05 718.30 0 +17.65(+2.52%)
Jan 26, 2009 694.52 714.78 685.49 700.65 0 +12.34(+1.79%)
Jan 23, 2009 684.40 709.38 666.19 688.31 0 -22.89(-3.22%)
Jan 22, 2009 695.46 721.01 681.30 711.20 0 -1.49(-0.21%)
Jan 21, 2009 693.06 719.76 677.13 712.70 0 +17.20(+2.47%)
Jan 20, 2009 724.69 734.92 690.97 695.50 0 -35.54(-4.86%)
Jan 19, 2009 731.04 731.04 731.04 731.04 0 +2.31(+0.32%)
Jan 16, 2009 733.69 743.34 703.55 728.73 0 +9.53(+1.33%)
Jan 15, 2009 718.56 729.48 692.06 719.20 0 +2.41(+0.34%)
Jan 14, 2009 729.56 734.05 704.17 716.79 0 -33.20(-4.43%)
Jan 13, 2009 763.23 771.16 737.55 749.99 0 -23.29(-3.01%)
Jan 12, 2009 784.38 792.32 765.94 773.28 0 -13.72(-1.74%)
Jan 09, 2009 800.51 807.56 778.54 786.99 0 -16.90(-2.10%)
Jan 08, 2009 791.70 807.21 781.90 803.89 0 +5.01(+0.63%)
Jan 07, 2009 815.07 821.25 790.71 798.89 0 +66.21(+9.04%)
Jan 06, 2009 732.50 743.47 713.42 732.67 0 -82.33(-10.10%)
Jan 05, 2009 817.27 831.96 800.25 815.00 0 -6.88(-0.84%)
Jan 02, 2009 795.49 825.57 788.11 821.89 0 +31.52(+3.99%)
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.