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 30, 2009 855.87 865.90 850.74 860.30 0 +1.49(+0.17%)
Nov 27, 2009 847.46 866.57 839.73 858.81 0 -18.44(-2.10%)
Nov 25, 2009 877.26 877.26 877.26 0 +9.25(+1.07%)
Nov 24, 2009 870.35 874.80 860.38 868.01 0 -0.84(-0.10%)
Nov 23, 2009 866.76 876.96 861.40 868.85 0 +15.67(+1.84%)
Nov 20, 2009 850.83 858.39 842.78 853.18 0 -3.82(-0.45%)
Nov 19, 2009 866.48 868.51 849.39 856.99 0 -16.55(-1.89%)
Nov 18, 2009 874.28 880.17 866.61 873.54 0 +2.00(+0.23%)
Nov 17, 2009 871.48 876.89 862.14 871.54 0 -5.56(-0.63%)
Nov 16, 2009 865.91 883.98 864.07 877.10 0 +14.35(+1.66%)
Nov 13, 2009 857.81 868.86 852.60 862.75 0 +4.76(+0.55%)
Nov 12, 2009 868.09 873.77 854.25 857.99 0 -12.35(-1.42%)
Nov 11, 2009 876.21 880.43 863.46 870.35 0 +1.50(+0.17%)
Nov 10, 2009 868.60 876.96 857.55 868.85 0 -2.38(-0.27%)
Nov 09, 2009 861.23 874.13 856.70 871.23 0 +22.35(+2.63%)
Nov 06, 2009 834.02 858.28 834.54 848.88 0 +14.13(+1.69%)
Nov 05, 2009 828.87 843.56 824.99 834.75 0 +11.67(+1.42%)
Nov 04, 2009 827.26 839.79 818.38 823.08 0 +1.88(+0.23%)
Nov 03, 2009 814.37 827.09 809.07 821.20 0 -1.17(-0.14%)
Nov 02, 2009 823.55 835.21 809.24 822.37 0 +5.28(+0.65%)
Oct 30, 2009 844.61 847.76 811.98 817.09 0 -29.79(-3.52%)
Oct 29, 2009 837.08 853.58 829.80 846.88 0 +15.14(+1.82%)
Oct 28, 2009 848.50 854.96 828.34 831.74 0 -25.39(-2.96%)
Oct 27, 2009 864.18 871.02 850.45 857.12 0 -6.53(-0.76%)
Oct 26, 2009 878.41 891.26 857.21 863.66 0 -12.26(-1.40%)
Oct 23, 2009 878.28 880.99 871.41 875.91 0 -14.70(-1.65%)
Oct 22, 2009 887.23 897.10 873.57 890.61 0 +1.28(+0.14%)
Oct 21, 2009 887.01 907.99 883.78 889.33 0 -0.24(-0.03%)
Oct 20, 2009 885.54 892.83 883.24 889.56 0 -9.01(-1.00%)
Oct 19, 2009 892.68 906.16 884.79 898.57 0 +8.20(+0.92%)
Oct 16, 2009 893.26 899.59 878.49 890.37 0 -16.73(-1.84%)
Oct 15, 2009 901.25 910.02 893.37 907.10 0 +3.13(+0.35%)
Oct 14, 2009 901.84 908.35 892.09 903.97 0 +18.61(+2.10%)
Oct 13, 2009 887.09 893.16 874.86 885.36 0 -0.93(-0.11%)
Oct 12, 2009 890.57 896.12 881.48 886.29 0 +7.27(+0.83%)
Oct 09, 2009 876.63 884.63 871.25 879.02 0 +2.02(+0.23%)
Oct 08, 2009 879.67 887.63 870.73 877.00 0 +9.88(+1.14%)
Oct 07, 2009 863.53 874.15 856.06 867.11 0 +1.80(+0.21%)
Oct 06, 2009 863.19 876.15 856.40 865.31 0 +12.73(+1.49%)
Oct 05, 2009 841.21 856.20 835.27 852.58 0 +16.86(+2.02%)
Oct 02, 2009 837.75 847.92 826.74 835.72 0 -15.28(-1.80%)
Oct 01, 2009 870.11 873.58 849.07 851.01 0 -23.67(-2.71%)
Sep 30, 2009 886.40 890.42 865.38 874.68 0 -7.63(-0.86%)
Sep 29, 2009 884.66 892.68 875.11 882.31 0 -3.48(-0.39%)
Sep 28, 2009 873.42 891.30 870.27 885.79 0 +12.90(+1.48%)
Sep 25, 2009 872.54 881.51 863.67 872.89 0 -8.62(-0.98%)
Sep 24, 2009 897.35 903.84 872.64 881.50 0 -11.74(-1.31%)
Sep 23, 2009 901.37 913.72 890.18 893.24 0 -6.65(-0.74%)
Sep 22, 2009 901.99 909.46 893.08 899.89 0 +8.13(+0.91%)
Sep 21, 2009 885.58 898.10 873.75 891.76 0 -1.59(-0.18%)
Sep 18, 2009 901.01 904.96 886.95 893.35 0 -7.60(-0.84%)
Sep 17, 2009 901.16 915.77 884.50 900.95 0 +10.49(+1.18%)
Sep 16, 2009 884.49 908.53 879.74 890.46 0 +13.98(+1.60%)
Sep 15, 2009 863.67 881.58 857.72 876.47 0 +15.15(+1.76%)
Sep 14, 2009 838.81 863.74 834.26 861.33 0 +17.17(+2.03%)
Sep 11, 2009 850.64 856.88 839.37 844.16 0 -6.07(-0.71%)
Sep 10, 2009 845.91 854.39 833.93 850.23 0 +8.58(+1.02%)
Sep 09, 2009 839.36 850.27 831.70 841.65 0 +9.22(+1.11%)
Sep 08, 2009 830.90 839.85 823.06 832.43 0 +19.16(+2.36%)
Sep 04, 2009 813.27 813.27 813.27 0 +10.91(+1.36%)
Sep 03, 2009 799.56 806.04 791.71 802.36 0 +9.82(+1.24%)
Sep 02, 2009 791.98 800.70 784.15 792.54 0 -2.15(-0.27%)
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.