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 30, 2010 947.23 956.94 928.09 933.23 0 -11.57(-1.22%)
Apr 29, 2010 936.71 951.69 930.46 944.80 0 +14.16(+1.52%)
Apr 28, 2010 925.76 939.61 917.25 930.65 0 +7.18(+0.78%)
Apr 27, 2010 944.86 954.10 920.18 923.47 0 -27.34(-2.88%)
Apr 26, 2010 952.23 960.04 944.60 950.81 0 +3.66(+0.39%)
Apr 23, 2010 936.75 948.79 930.64 947.14 0 +9.15(+0.98%)
Apr 22, 2010 929.72 940.62 918.62 938.00 0 -6.11(-0.65%)
Apr 21, 2010 943.70 950.11 935.77 944.10 0 +0.38(+0.04%)
Apr 20, 2010 941.03 948.89 936.16 943.73 0 +9.56(+1.02%)
Apr 19, 2010 925.18 937.41 920.62 934.16 0 +1.42(+0.15%)
Apr 16, 2010 947.34 950.34 924.14 932.74 0 -18.94(-1.99%)
Apr 15, 2010 948.75 958.22 943.17 951.68 0 +1.68(+0.18%)
Apr 14, 2010 945.16 953.59 937.30 950.00 0 +7.97(+0.85%)
Apr 13, 2010 940.92 948.01 932.66 942.03 0 -0.22(-0.02%)
Apr 12, 2010 938.58 950.66 935.35 942.25 0 +6.20(+0.66%)
Apr 09, 2010 932.78 940.83 925.40 936.04 0 +4.64(+0.50%)
Apr 08, 2010 926.61 935.54 919.65 931.40 0 -0.71(-0.08%)
Apr 07, 2010 937.15 942.47 926.52 932.11 0 -9.44(-1.00%)
Apr 06, 2010 933.29 944.98 930.10 941.55 0 +3.05(+0.32%)
Apr 05, 2010 935.65 943.17 928.63 938.50 0 +6.91(+0.74%)
Apr 01, 2010 931.59 931.59 931.59 0 +12.65(+1.38%)
Mar 31, 2010 919.53 926.65 913.68 918.93 0 -1.53(-0.17%)
Mar 30, 2010 924.04 928.76 915.04 920.46 0 -2.08(-0.23%)
Mar 29, 2010 917.84 926.92 912.22 922.54 0 +12.05(+1.32%)
Mar 26, 2010 909.87 920.38 903.19 910.49 0 +3.19(+0.35%)
Mar 25, 2010 920.17 926.06 904.89 907.30 0 -3.84(-0.42%)
Mar 24, 2010 912.14 924.88 905.29 911.14 0 -6.35(-0.69%)
Mar 23, 2010 909.64 920.82 905.69 917.49 0 +10.97(+1.21%)
Mar 22, 2010 899.05 911.12 894.36 906.52 0 -1.18(-0.13%)
Mar 19, 2010 917.89 921.14 901.48 907.70 0 -8.89(-0.97%)
Mar 18, 2010 918.86 924.90 908.08 916.60 0 -3.65(-0.40%)
Mar 17, 2010 922.14 929.08 913.89 920.25 0 +6.72(+0.74%)
Mar 16, 2010 898.40 916.22 894.14 913.53 0 +20.95(+2.35%)
Mar 15, 2010 886.83 894.34 884.99 892.58 0 -0.86(-0.10%)
Mar 12, 2010 891.36 899.85 882.25 893.44 0 +8.70(+0.98%)
Mar 11, 2010 881.71 887.62 875.20 884.74 0 +0.50(+0.06%)
Mar 10, 2010 881.24 889.40 876.09 884.23 0 +3.95(+0.45%)
Mar 09, 2010 875.95 886.42 871.95 880.28 0 +0.13(+0.01%)
Mar 08, 2010 883.84 887.93 876.28 880.15 0 -2.85(-0.32%)
Mar 05, 2010 874.10 885.39 871.41 883.00 0 +13.68(+1.57%)
Mar 04, 2010 870.17 875.45 862.38 869.32 0 -1.05(-0.12%)
Mar 03, 2010 870.90 881.08 866.05 870.37 0 +4.42(+0.51%)
Mar 02, 2010 864.80 872.13 860.11 865.95 0 +4.94(+0.57%)
Mar 01, 2010 859.13 867.70 851.67 861.01 0 +5.83(+0.68%)
Feb 26, 2010 854.57 861.88 846.35 855.18 0 +1.06(+0.12%)
Feb 25, 2010 843.07 855.99 835.66 854.12 0 -5.56(-0.65%)
Feb 24, 2010 855.54 864.15 847.68 859.68 0 +5.91(+0.69%)
Feb 23, 2010 865.22 870.55 849.52 853.77 0 -15.53(-1.79%)
Feb 22, 2010 874.63 878.28 864.72 869.31 0 +0.52(+0.06%)
Feb 19, 2010 861.14 873.78 856.34 868.78 0 +0.68(+0.08%)
Feb 18, 2010 860.57 872.12 857.87 868.11 0 +9.24(+1.08%)
Feb 17, 2010 861.93 866.12 852.56 858.86 0 +3.20(+0.37%)
Feb 16, 2010 843.06 859.03 839.19 855.66 0 +18.75(+2.24%)
Feb 12, 2010 836.91 836.91 836.91 0 -7.27(-0.86%)
Feb 11, 2010 834.12 846.80 825.90 844.18 0 +10.50(+1.26%)
Feb 10, 2010 836.27 843.16 823.65 833.68 0 -4.20(-0.50%)
Feb 09, 2010 835.60 849.53 826.29 837.88 0 +11.36(+1.37%)
Feb 08, 2010 836.58 842.08 822.37 826.52 0 -9.69(-1.16%)
Feb 05, 2010 839.38 846.35 814.61 836.21 0 -5.10(-0.61%)
Feb 04, 2010 864.49 866.82 839.52 841.30 0 -34.70(-3.96%)
Feb 03, 2010 879.64 887.85 870.73 876.00 0 -7.73(-0.87%)
Feb 02, 2010 871.03 888.00 860.81 883.73 0 +20.31(+2.35%)
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.