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 (%)
Apr 28, 2017 1012 1014 1004 1008 0 -3.44(-0.34%)
Apr 27, 2017 1014 1019 1007 1011 0 -1.22(-0.12%)
Apr 26, 2017 1016 1021 1011 1012 0 -4.46(-0.44%)
Apr 25, 2017 1014 1021 1010 1017 0 +2.34(+0.23%)
Apr 24, 2017 1016 1021 1007 1015 0 +10.13(+1.01%)
Apr 21, 2017 1010 1017 999.25 1004 0 -6.21(-0.61%)
Apr 20, 2017 1009 1017 1003 1011 0 +6.22(+0.62%)
Apr 19, 2017 1007 1011 1001 1004 0 -1.64(-0.16%)
Apr 18, 2017 1003 1010 999.60 1006 0 -0.48(-0.05%)
Apr 17, 2017 1005 1009 1000 1007 0 +4.86(+0.49%)
Apr 13, 2017 1007 1010 999.34 1002 0 -6.26(-0.62%)
Apr 12, 2017 1008 1013 1000 1008 0 -3.64(-0.36%)
Apr 11, 2017 1011 1015 1003 1012 0 +0.21(+0.02%)
Apr 10, 2017 1011 1017 1006 1011 0 +1.20(+0.12%)
Apr 07, 2017 1013 1019 1008 1010 0 -3.08(-0.30%)
Apr 06, 2017 1014 1019 1009 1013 0 -0.32(-0.03%)
Apr 05, 2017 1015 1024 1009 1014 0 -1.48(-0.15%)
Apr 04, 2017 1011 1018 1006 1015 0 +2.67(+0.26%)
Apr 03, 2017 1012 1017 1005 1012 0 -0.40(-0.04%)
Mar 31, 2017 1011 1020 1008 1013 0 +0.78(+0.08%)
Mar 30, 2017 1009 1017 1006 1012 0 +0.78(+0.08%)
Mar 29, 2017 1009 1015 1004 1011 0 -1.00(-0.10%)
Mar 28, 2017 1005 1015 1002 1012 0 +5.21(+0.52%)
Mar 27, 2017 1007 1012 999.57 1007 0 -4.95(-0.49%)
Mar 24, 2017 1009 1017 1005 1012 0 +2.63(+0.26%)
Mar 23, 2017 1007 1016 1002 1009 0 +3.56(+0.35%)
Mar 22, 2017 1005 1013 999.44 1006 0 +3.72(+0.37%)
Mar 21, 2017 1007 1015 995.34 1002 0 -2.61(-0.26%)
Mar 20, 2017 1010 1013 1001 1005 0 -3.48(-0.35%)
Mar 17, 2017 1007 1014 1003 1008 0 +4.58(+0.46%)
Mar 16, 2017 1005 1009 998.43 1004 0 -2.00(-0.20%)
Mar 15, 2017 994.12 1009 991.75 1006 0 +13.60(+1.37%)
Mar 14, 2017 996.33 998.49 987.52 991.95 0 -79.17(-7.39%)
Mar 13, 2017 1074 1079 1066 1071 0 -2.88(-0.27%)
Mar 10, 2017 1068 1078 1061 1074 0 +11.39(+1.07%)
Mar 09, 2017 1066 1070 1059 1063 0 -4.05(-0.38%)
Mar 08, 2017 1072 1075 1063 1067 0 -7.96(-0.74%)
Mar 07, 2017 1074 1079 1070 1075 0 -0.41(-0.04%)
Mar 06, 2017 1075 1079 1070 1075 0 -4.77(-0.44%)
Mar 03, 2017 1081 1084 1073 1080 0 +0.06(+0.01%)
Mar 02, 2017 1080 1086 1073 1080 0 -2.70(-0.25%)
Mar 01, 2017 1078 1090 1073 1082 0 +6.51(+0.61%)
Feb 28, 2017 1075 1083 1069 1076 0 +0.46(+0.04%)
Feb 27, 2017 1078 1082 1071 1075 0 -5.22(-0.48%)
Feb 24, 2017 1072 1082 1068 1081 0 +4.69(+0.44%)
Feb 23, 2017 1076 1081 1069 1076 0 -1.83(-0.17%)
Feb 22, 2017 1079 1084 1071 1078 0 -2.85(-0.26%)
Feb 21, 2017 1072 1083 1068 1081 0 +12.23(+1.14%)
Feb 17, 2017 1068 1068 1068 1068 0 -4.73(-0.44%)
Feb 16, 2017 1070 1076 1066 1073 0 +2.81(+0.26%)
Feb 15, 2017 1065 1072 1061 1070 0 -0.71(-0.07%)
Feb 14, 2017 1069 1074 1060 1071 0 +1.89(+0.18%)
Feb 13, 2017 1065 1072 1060 1069 0 +8.18(+0.77%)
Feb 10, 2017 1057 1063 1052 1061 0 +5.15(+0.49%)
Feb 09, 2017 1055 1062 1051 1056 0 -1.70(-0.16%)
Feb 08, 2017 1056 1063 1049 1058 0 -1.53(-0.14%)
Feb 07, 2017 1060 1066 1054 1059 0 +3.26(+0.31%)
Feb 06, 2017 1058 1061 1052 1056 0 -4.59(-0.43%)
Feb 03, 2017 1060 1064 1054 1060 0 +1.12(+0.11%)
Feb 02, 2017 1055 1062 1050 1059 0 -0.20(-0.02%)
Feb 01, 2017 1062 1066 1053 1060 0 -2.74(-0.26%)
Jan 31, 2017 1057 1067 1047 1062 0 +4.68(+0.44%)
Jan 30, 2017 1059 1063 1050 1058 0 -4.54(-0.43%)
Jan 27, 2017 1070 1072 1059 1062 0 -5.81(-0.54%)
Jan 26, 2017 1070 1075 1062 1068 0 -0.63(-0.06%)
Jan 25, 2017 1067 1072 1061 1069 0 +10.60(+1.00%)
Jan 24, 2017 1054 1062 1051 1058 0 +7.21(+0.69%)
Jan 23, 2017 1063 1066 1046 1051 0 -11.71(-1.10%)
Jan 20, 2017 1064 1070 1055 1062 0 -5.02(-0.47%)
Jan 19, 2017 1069 1075 1061 1067 0 -3.50(-0.33%)
Jan 18, 2017 1071 1078 1066 1071 0 -3.08(-0.29%)
Jan 17, 2017 1070 1080 1067 1074 0 +3.20(+0.30%)
Jan 13, 2017 1071 1071 1071 1071 0 +0.67(+0.06%)
Jan 12, 2017 1070 1074 1062 1070 0 -1.06(-0.10%)
Jan 11, 2017 1061 1074 1059 1071 0 +8.61(+0.81%)
Jan 10, 2017 1063 1070 1058 1063 0 +2.90(+0.27%)
Jan 09, 2017 1067 1070 1057 1060 0 -7.80(-0.73%)
Jan 06, 2017 1064 1072 1059 1068 0 +2.73(+0.26%)
Jan 05, 2017 1063 1071 1055 1065 0 +0.74(+0.07%)
Jan 04, 2017 1063 1070 1058 1064 0 +2.35(+0.22%)
Jan 03, 2017 1061 1067 1052 1062 0 +0.69(+0.07%)
Dec 30, 2016 1061 1061 1061 1061 0 -1.64(-0.15%)
Dec 29, 2016 1060 1068 1057 1063 0 +4.00(+0.38%)
Dec 28, 2016 1067 1070 1056 1059 0 -12.72(-1.19%)
Dec 27, 2016 1070 1076 1067 1071 0 -1.04(-0.10%)
Dec 23, 2016 1072 1072 1072 1072 0 +0.53(+0.05%)
Dec 22, 2016 1072 1076 1068 1072 0 -3.19(-0.30%)
Dec 21, 2016 1079 1082 1072 1075 0 -4.08(-0.38%)
Dec 20, 2016 1073 1084 1071 1079 0 +4.73(+0.44%)
Dec 19, 2016 1073 1080 1067 1074 0 +2.52(+0.24%)
Dec 16, 2016 1067 1078 1063 1072 0 +8.44(+0.79%)
Dec 15, 2016 1062 1074 1053 1063 0 -2.20(-0.21%)
Dec 14, 2016 1079 1088 1064 1066 0 -11.88(-1.10%)
Dec 13, 2016 1077 1084 1070 1078 0 +1.81(+0.17%)
Dec 12, 2016 1071 1082 1066 1076 0 +3.64(+0.34%)
Dec 09, 2016 1064 1076 1060 1072 0 +8.33(+0.78%)
Dec 08, 2016 1061 1069 1055 1064 0 -0.32(-0.03%)
Dec 07, 2016 1048 1066 1046 1064 0 +16.85(+1.61%)
Dec 06, 2016 1046 1052 1041 1047 0 +1.73(+0.17%)
Dec 05, 2016 1044 1051 1035 1046 0 +7.12(+0.69%)
Dec 02, 2016 1037 1045 1032 1038 0 +1.82(+0.18%)
Dec 01, 2016 1029 1043 1022 1037 0 +4.19(+0.41%)
Nov 30, 2016 1044 1049 1030 1032 0 -12.05(-1.15%)
Nov 29, 2016 1044 1053 1038 1044 0 -1.73(-0.17%)
Nov 28, 2016 1044 1053 1040 1046 0 +0.83(+0.08%)
Nov 25, 2016 1043 1048 1039 1045 0 +5.98(+0.58%)
Nov 23, 2016 1039 1039 1039 1039 0 -1.35(-0.13%)
Nov 22, 2016 1037 1044 1032 1041 0 +5.19(+0.50%)
Nov 21, 2016 1030 1038 1026 1036 0 +10.25(+1.00%)
Nov 18, 2016 1029 1034 1021 1025 0 -5.80(-0.56%)
Nov 17, 2016 1029 1037 1026 1031 0 -1.84(-0.18%)
Nov 16, 2016 1035 1040 1026 1033 0 -5.83(-0.56%)
Nov 15, 2016 1029 1041 1023 1039 0 +9.59(+0.93%)
Nov 14, 2016 1030 1037 1021 1029 0 -2.70(-0.26%)
Nov 11, 2016 1031 1040 1023 1032 0 +0.35(+0.03%)
Nov 10, 2016 1030 1048 1016 1031 0 +9.44(+0.92%)
Nov 09, 2016 1018 1034 1006 1022 0 -5.78(-0.56%)
Nov 08, 2016 1022 1033 1018 1028 0 +4.21(+0.41%)
Nov 07, 2016 1013 1025 1008 1024 0 +22.15(+2.21%)
Nov 04, 2016 1002 1016 995.91 1001 0 -2.82(-0.28%)
Nov 03, 2016 1008 1013 998.38 1004 0 -2.92(-0.29%)
Nov 02, 2016 1017 1020 1001 1007 0 -11.71(-1.15%)
Nov 01, 2016 1030 1035 1014 1019 0 -11.07(-1.07%)
Oct 31, 2016 1028 1040 1021 1030 0 +7.14(+0.70%)
Oct 28, 2016 1017 1031 1013 1023 0 +8.80(+0.87%)
Oct 27, 2016 1019 1023 1010 1014 0 -12.22(-1.19%)
Oct 26, 2016 1023 1033 1017 1026 0 +1.84(+0.18%)
Oct 25, 2016 1026 1031 1019 1024 0 -3.34(-0.32%)
Oct 24, 2016 1030 1035 1024 1028 0 +0.33(+0.03%)
Oct 21, 2016 1020 1031 1015 1027 0 -4.39(-0.43%)
Oct 20, 2016 1032 1037 1027 1032 0 +0.13(+0.01%)
Oct 19, 2016 1031 1037 1027 1032 0 +0.05(+0.00%)
Oct 18, 2016 1032 1036 1024 1032 0 +6.89(+0.67%)
Oct 17, 2016 1026 1030 1021 1025 0 +1.10(+0.11%)
Oct 14, 2016 1027 1032 1021 1024 0 +1.51(+0.15%)
Oct 13, 2016 1015 1027 1011 1022 0 +0.76(+0.07%)
Oct 12, 2016 1018 1025 1015 1021 0 +1.60(+0.16%)
Oct 11, 2016 1024 1029 1015 1020 0 -7.98(-0.78%)
Oct 10, 2016 1029 1036 1023 1028 0 +0.79(+0.08%)
Oct 07, 2016 1027 1029 1024 1027 0 -5.30(-0.51%)
Oct 06, 2016 1033 1039 1025 1032 0 -3.43(-0.33%)
Oct 05, 2016 1036 1043 1030 1036 0 +3.36(+0.33%)
Oct 04, 2016 1043 1045 1028 1032 0 -9.19(-0.88%)
Oct 03, 2016 1044 1048 1033 1042 0 -5.54(-0.53%)
Sep 30, 2016 1048 1057 1041 1047 0 +2.11(+0.20%)
Sep 29, 2016 1055 1062 1041 1045 0 -15.43(-1.46%)
Sep 28, 2016 1059 1064 1049 1060 0 +2.28(+0.22%)
Sep 27, 2016 1057 1067 1047 1058 0 +0.92(+0.09%)
Sep 26, 2016 1062 1065 1054 1057 0 -10.63(-1.00%)
Sep 23, 2016 1069 1073 1063 1068 0 -4.67(-0.44%)
Sep 22, 2016 1071 1076 1067 1072 0 +10.08(+0.95%)
Sep 21, 2016 1051 1064 1047 1062 0 +15.35(+1.47%)
Sep 20, 2016 1049 1054 1045 1047 0 +2.41(+0.23%)
Sep 19, 2016 1048 1054 1040 1045 0 +1.99(+0.19%)
Sep 16, 2016 1040 1046 1034 1043 0 -2.55(-0.24%)
Sep 15, 2016 1036 1048 1032 1045 0 +8.03(+0.77%)
Sep 14, 2016 1039 1046 1033 1037 0 -1.48(-0.14%)
Sep 13, 2016 1052 1053 1033 1039 0 -21.54(-2.03%)
Sep 12, 2016 1044 1063 1040 1060 0 +12.72(+1.21%)
Sep 09, 2016 1072 1073 1047 1047 0 -32.20(-2.98%)
Sep 08, 2016 1077 1083 1073 1080 0 -1.74(-0.16%)
Sep 07, 2016 1079 1084 1074 1081 0 +2.04(+0.19%)
Sep 06, 2016 1079 1086 1070 1079 0 +3.32(+0.31%)
Sep 02, 2016 1076 1076 1076 1076 0 +8.55(+0.80%)
Sep 01, 2016 1067 1072 1060 1068 0 -1.35(-0.13%)
Aug 31, 2016 1068 1073 1063 1069 0 -1.73(-0.16%)
Aug 30, 2016 1075 1079 1068 1071 0 -3.59(-0.33%)
Aug 29, 2016 1069 1077 1067 1074 0 +5.16(+0.48%)
Aug 26, 2016 1079 1087 1066 1069 0 -7.66(-0.71%)
Aug 25, 2016 1076 1081 1074 1077 0 -0.81(-0.08%)
Aug 24, 2016 1078 1082 1073 1077 0 +0.27(+0.03%)
Aug 23, 2016 1082 1088 1076 1077 0 -1.27(-0.12%)
Aug 22, 2016 1076 1083 1072 1078 0 +0.06(+0.01%)
Aug 19, 2016 1081 1085 1072 1078 0 -8.72(-0.80%)
Aug 18, 2016 1078 1088 1076 1087 0 +8.69(+0.81%)
Aug 17, 2016 1072 1080 1066 1078 0 +6.06(+0.57%)
Aug 16, 2016 1075 1079 1069 1072 0 -5.34(-0.50%)
Aug 15, 2016 1082 1087 1076 1078 0 -3.01(-0.28%)
Aug 12, 2016 1082 1086 1079 1081 0 -1.59(-0.15%)
Aug 11, 2016 1081 1086 1076 1082 0 +2.53(+0.23%)
Aug 10, 2016 1081 1085 1076 1080 0 -0.19(-0.02%)
Aug 09, 2016 1078 1085 1074 1080 0 +3.56(+0.33%)
Aug 08, 2016 1078 1083 1073 1076 0 +2.00(+0.19%)
Aug 05, 2016 1075 1081 1069 1074 0 -0.35(-0.03%)
Aug 04, 2016 1077 1082 1071 1075 0 +5.28(+0.49%)
Aug 03, 2016 1068 1075 1063 1070 0 +0.05(+0.00%)
Aug 02, 2016 1073 1075 1065 1069 0 -5.57(-0.52%)
Aug 01, 2016 1074 1080 1069 1075 0 -1.83(-0.17%)
Jul 29, 2016 1076 1084 1071 1077 0 +2.72(+0.25%)
Jul 28, 2016 1073 1078 1067 1074 0 +0.83(+0.08%)
Jul 27, 2016 1079 1084 1066 1073 0 -6.68(-0.62%)
Jul 26, 2016 1083 1087 1074 1080 0 -1.77(-0.16%)
Jul 25, 2016 1088 1090 1075 1082 0 -6.33(-0.58%)
Jul 22, 2016 1080 1091 1076 1088 0 -1.51(-0.14%)
Jul 21, 2016 1089 1096 1083 1090 0 +0.41(+0.04%)
Jul 20, 2016 1092 1096 1085 1089 0 -1.23(-0.11%)
Jul 19, 2016 1088 1093 1084 1090 0 -1.92(-0.18%)
Jul 18, 2016 1091 1096 1086 1092 0 +0.67(+0.06%)
Jul 15, 2016 1090 1095 1086 1092 0 +5.13(+0.47%)
Jul 14, 2016 1085 1092 1082 1087 0 +4.79(+0.44%)
Jul 13, 2016 1080 1086 1075 1082 0 +4.76(+0.44%)
Jul 12, 2016 1080 1086 1072 1077 0 +0.43(+0.04%)
Jul 11, 2016 1074 1082 1070 1077 0 +7.13(+0.67%)
Jul 08, 2016 1069 1071 1058 1069 0 +11.96(+1.13%)
Jul 07, 2016 1063 1069 1054 1057 0 -7.03(-0.66%)
Jul 06, 2016 1064 1064 1064 1064 0 +5.66(+0.53%)
Jul 05, 2016 1057 1065 1050 1059 0 -6.20(-0.58%)
Jul 01, 2016 1065 1065 1065 1065 0 +0.22(+0.02%)
Jun 30, 2016 1043 1066 1040 1065 0 +25.02(+2.41%)
Jun 29, 2016 1038 1044 1032 1040 0 +13.83(+1.35%)
Jun 28, 2016 1022 1029 1013 1026 0 +13.54(+1.34%)
Jun 27, 2016 1015 1022 1000 1012 0 -12.33(-1.20%)
Jun 24, 2016 1025 1043 1017 1025 0 -42.61(-3.99%)
Jun 23, 2016 1062 1068 1057 1067 0 +15.34(+1.46%)
Jun 22, 2016 1058 1062 1050 1052 0 -4.54(-0.43%)
Jun 21, 2016 1055 1061 1050 1057 0 +3.74(+0.36%)
Jun 20, 2016 1055 1064 1050 1053 0 +8.45(+0.81%)
Jun 17, 2016 1041 1047 1035 1044 0 +4.87(+0.47%)
Jun 16, 2016 1027 1042 1022 1040 0 +2.88(+0.28%)
Jun 15, 2016 1038 1047 1032 1037 0 +2.64(+0.26%)
Jun 14, 2016 1027 1038 1020 1034 0 +4.95(+0.48%)
Jun 13, 2016 1034 1040 1027 1029 0 -10.23(-0.98%)
Jun 10, 2016 1043 1050 1035 1039 0 -12.41(-1.18%)
Jun 09, 2016 1047 1055 1045 1052 0 -2.30(-0.22%)
Jun 08, 2016 1051 1058 1048 1054 0 +4.87(+0.46%)
Jun 07, 2016 1050 1056 1047 1049 0 +3.64(+0.35%)
Jun 06, 2016 1042 1050 1038 1045 0 +6.07(+0.58%)
Jun 03, 2016 1036 1044 1031 1039 0 +5.20(+0.50%)
Jun 02, 2016 1031 1036 1026 1034 0 -1.09(-0.11%)
Jun 01, 2016 1031 1037 1026 1035 0 -0.90(-0.09%)
May 31, 2016 1033 1042 1029 1036 0 +1.84(+0.18%)
May 27, 2016 1034 1034 1034 1034 0 +4.04(+0.39%)
May 26, 2016 1028 1036 1024 1030 0 +4.66(+0.45%)
May 25, 2016 1021 1031 1018 1026 0 +8.05(+0.79%)
May 24, 2016 1011 1020 1009 1018 0 +10.72(+1.06%)
May 23, 2016 1010 1016 1003 1007 0 -3.35(-0.33%)
May 20, 2016 1010 1015 1005 1010 0 +5.05(+0.50%)
May 19, 2016 1000 1008 992.44 1005 0 -3.12(-0.31%)
May 18, 2016 1015 1023 1003 1008 0 -9.59(-0.94%)
May 17, 2016 1026 1032 1013 1018 0 -9.62(-0.94%)
May 16, 2016 1020 1032 1016 1028 0 +8.21(+0.81%)
May 13, 2016 1028 1032 1015 1019 0 -13.71(-1.33%)
May 12, 2016 1032 1040 1024 1033 0 -3.17(-0.31%)
May 11, 2016 1039 1046 1032 1036 0 -2.81(-0.27%)
May 10, 2016 1030 1043 1026 1039 0 +11.65(+1.13%)
May 09, 2016 1031 1035 1021 1027 0 -3.16(-0.31%)
May 06, 2016 1022 1035 1015 1030 0 +2.01(+0.20%)
May 05, 2016 1034 1040 1024 1028 0 -4.37(-0.42%)
May 04, 2016 1032 1043 1022 1033 0 -5.36(-0.52%)
May 03, 2016 1041 1045 1030 1038 0 -8.47(-0.81%)
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.