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 (%)
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%)
Jan 01, 2009 790.37 790.37 790.37 790.37 0 +0.00(+0.00%)
Dec 31, 2008 775.00 797.96 770.54 790.37 0 +13.30(+1.71%)
Dec 30, 2008 767.73 779.55 758.40 777.07 0 +13.86(+1.82%)
Dec 29, 2008 771.15 776.33 750.34 763.21 0 -1.00(-0.13%)
Dec 26, 2008 762.13 771.20 753.72 764.21 0 +4.46(+0.59%)
Dec 25, 2008 759.75 759.75 759.75 759.75 0 +0.00(+0.00%)
Dec 24, 2008 759.75 759.75 759.75 759.75 0 -1.14(-0.15%)
Dec 23, 2008 770.61 778.60 752.60 760.89 0 -1.63(-0.21%)
Dec 22, 2008 776.04 785.01 747.81 762.52 0 -13.51(-1.74%)
Dec 19, 2008 775.89 793.09 760.96 776.03 0 +3.60(+0.47%)
Dec 18, 2008 805.68 817.54 761.55 772.44 0 -27.04(-3.38%)
Dec 17, 2008 796.99 818.59 773.48 799.48 0 -8.22(-1.02%)
Dec 16, 2008 771.63 813.92 764.82 807.70 0 +44.59(+5.84%)
Dec 15, 2008 776.63 785.19 751.66 763.11 0 -10.13(-1.31%)
Dec 12, 2008 747.99 779.87 740.67 773.25 0 +4.63(+0.60%)
Dec 11, 2008 780.82 798.66 761.24 768.62 0 -22.49(-2.84%)
Dec 10, 2008 783.22 803.38 770.12 791.11 0 +21.34(+2.77%)
Dec 09, 2008 779.45 801.01 759.64 769.77 0 -25.39(-3.19%)
Dec 08, 2008 784.07 814.12 772.40 795.16 0 +35.99(+4.74%)
Dec 05, 2008 730.93 767.75 711.14 759.17 0 +17.32(+2.34%)
Dec 04, 2008 762.82 779.89 726.50 741.85 0 -33.49(-4.32%)
Dec 03, 2008 747.86 781.72 726.33 775.33 0 +20.38(+2.70%)
Dec 02, 2008 725.99 764.24 708.89 754.95 0 +46.97(+6.63%)
Dec 01, 2008 750.26 755.48 705.15 707.98 0 -68.13(-8.78%)
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%)
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.