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 (%)
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%)
Sep 01, 2009 808.67 820.79 792.09 794.69 0 -19.54(-2.40%)
Aug 31, 2009 818.60 822.23 808.08 814.23 0 -11.38(-1.38%)
Aug 28, 2009 833.58 836.51 817.92 825.61 0 +0.11(+0.01%)
Aug 27, 2009 825.11 831.59 812.80 825.50 0 -1.20(-0.15%)
Aug 26, 2009 829.86 835.06 818.15 826.70 0 -6.98(-0.84%)
Aug 25, 2009 835.76 844.71 828.02 833.68 0 +5.07(+0.61%)
Aug 24, 2009 833.77 840.11 821.77 828.60 0 +1.41(+0.17%)
Aug 21, 2009 821.40 832.14 814.50 827.19 0 +17.48(+2.16%)
Aug 20, 2009 802.43 813.44 797.80 809.71 0 +10.96(+1.37%)
Aug 19, 2009 787.75 803.98 783.97 798.75 0 +1.99(+0.25%)
Aug 18, 2009 793.25 801.37 786.85 796.76 0 +8.27(+1.05%)
Aug 17, 2009 793.81 798.50 781.84 788.48 0 -25.84(-3.17%)
Aug 14, 2009 821.21 824.71 803.64 814.32 0 -8.29(-1.01%)
Aug 13, 2009 822.59 830.33 807.52 822.62 0 +6.12(+0.75%)
Aug 12, 2009 806.53 825.42 801.24 816.50 0 +5.14(+0.63%)
Aug 11, 2009 821.61 825.94 804.19 811.36 0 -14.28(-1.73%)
Aug 10, 2009 824.35 832.66 814.35 825.64 0 -2.29(-0.28%)
Aug 07, 2009 826.77 837.11 815.93 827.93 0 +12.06(+1.48%)
Aug 06, 2009 818.36 826.03 805.84 815.86 0 +4.58(+0.56%)
Aug 05, 2009 814.45 821.68 801.38 811.28 0 -3.36(-0.41%)
Aug 04, 2009 813.37 821.74 801.77 814.65 0 -4.58(-0.56%)
Aug 03, 2009 815.19 826.14 805.46 819.23 0 +17.15(+2.14%)
Jul 31, 2009 801.58 812.70 791.11 802.08 0 -1.66(-0.21%)
Jul 30, 2009 799.09 814.84 792.10 803.74 0 +21.42(+2.74%)
Jul 29, 2009 784.99 791.51 770.88 782.32 0 -4.52(-0.57%)
Jul 28, 2009 788.25 798.95 773.18 786.84 0 -4.99(-0.63%)
Jul 27, 2009 792.08 799.34 781.42 791.83 0 +8.18(+1.04%)
Jul 25, 2009 762.98 788.79 759.39 783.65 0 -4.98(-0.63%)
Jul 24, 2009 777.72 793.04 769.77 788.63 0 +9.77(+1.25%)
Jul 23, 2009 758.56 785.13 754.30 778.86 0 +23.88(+3.16%)
Jul 22, 2009 750.45 763.78 743.77 754.98 0 -1.35(-0.18%)
Jul 21, 2009 759.93 767.47 743.25 756.33 0 +4.19(+0.56%)
Jul 20, 2009 748.84 758.89 740.24 752.15 0 +10.09(+1.36%)
Jul 17, 2009 746.09 751.15 732.64 742.05 0 -11.15(-1.48%)
Jul 16, 2009 742.09 757.98 733.79 753.20 0 +7.99(+1.07%)
Jul 15, 2009 730.82 748.42 727.23 745.21 0 +26.81(+3.73%)
Jul 14, 2009 716.03 723.70 707.74 718.39 0 +5.61(+0.79%)
Jul 13, 2009 701.06 715.08 697.01 712.78 0 +18.91(+2.73%)
Jul 10, 2009 692.26 701.02 683.47 693.88 0 -5.25(-0.75%)
Jul 09, 2009 702.31 708.03 689.76 699.12 0 +7.31(+1.06%)
Jul 08, 2009 697.88 705.41 680.11 691.81 0 -3.38(-0.49%)
Jul 07, 2009 714.54 718.64 693.30 695.19 0 -20.14(-2.82%)
Jul 06, 2009 709.95 721.34 700.63 715.33 0 -2.07(-0.29%)
Jul 02, 2009 730.49 734.84 714.32 717.40 0 -23.70(-3.20%)
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.