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, 2017 931.06 936.59 922.35 929.19 0 -0.38(-0.04%)
Nov 29, 2017 930.65 935.47 923.47 929.57 0 -1.81(-0.19%)
Nov 28, 2017 925.40 934.28 921.54 931.37 0 +7.31(+0.79%)
Nov 27, 2017 925.07 931.75 918.77 924.07 0 -0.25(-0.03%)
Nov 24, 2017 926.30 929.71 921.65 924.32 0 +2.93(+0.32%)
Nov 22, 2017 921.90 926.52 913.28 921.39 0 +4.92(+0.54%)
Nov 21, 2017 917.76 923.53 911.03 916.47 0 +1.92(+0.21%)
Nov 20, 2017 916.17 921.39 909.97 914.54 0 -5.97(-0.65%)
Nov 17, 2017 922.58 929.02 916.72 920.52 0 -3.53(-0.38%)
Nov 16, 2017 924.94 930.03 916.40 924.05 0 +1.29(+0.14%)
Nov 15, 2017 919.41 933.01 911.44 922.76 0 -3.27(-0.35%)
Nov 14, 2017 931.24 940.30 913.28 926.03 0 -11.04(-1.18%)
Nov 13, 2017 945.69 958.84 925.90 937.07 0 -12.80(-1.35%)
Nov 10, 2017 943.39 955.68 938.28 949.87 0 +2.00(+0.21%)
Nov 09, 2017 947.68 953.52 939.17 947.87 0 -8.51(-0.89%)
Nov 08, 2017 955.87 961.92 950.01 956.38 0 -0.29(-0.03%)
Nov 07, 2017 955.33 962.18 949.41 956.67 0 +1.51(+0.16%)
Nov 06, 2017 960.06 963.74 950.62 955.16 0 -1.65(-0.17%)
Nov 03, 2017 951.53 964.46 947.80 956.81 0 +4.29(+0.45%)
Nov 02, 2017 951.30 958.54 941.52 952.52 0 +0.69(+0.07%)
Nov 01, 2017 955.48 963.51 947.80 951.83 0 -1.92(-0.20%)
Oct 31, 2017 954.88 962.61 947.02 953.75 0 -2.01(-0.21%)
Oct 30, 2017 954.91 961.76 947.47 955.77 0 -1.01(-0.11%)
Oct 27, 2017 956.67 964.90 947.64 956.77 0 -1.17(-0.12%)
Oct 26, 2017 964.28 968.29 954.74 957.94 0 -0.01(-0.00%)
Oct 25, 2017 963.03 966.60 948.50 957.95 0 -7.65(-0.79%)
Oct 24, 2017 967.16 973.86 959.63 965.61 0 -4.61(-0.48%)
Oct 23, 2017 983.46 986.46 965.33 970.22 0 -18.41(-1.86%)
Oct 20, 2017 968.06 991.23 964.59 988.63 0 +3.20(+0.33%)
Oct 19, 2017 977.20 989.46 974.08 985.43 0 +10.14(+1.04%)
Oct 18, 2017 975.57 980.30 970.71 975.29 0 -1.41(-0.14%)
Oct 17, 2017 974.77 981.20 968.00 976.70 0 +1.53(+0.16%)
Oct 16, 2017 971.54 982.04 963.40 975.17 0 +3.00(+0.31%)
Oct 13, 2017 979.47 983.83 967.82 972.17 0 -2.78(-0.28%)
Oct 12, 2017 975.29 980.40 967.15 974.95 0 -0.44(-0.05%)
Oct 11, 2017 974.24 980.54 969.23 975.39 0 -1.33(-0.14%)
Oct 10, 2017 978.12 984.91 971.07 976.72 0 +3.51(+0.36%)
Oct 09, 2017 981.21 984.48 969.41 973.21 0 -10.89(-1.11%)
Oct 06, 2017 982.29 987.59 976.03 984.10 0 -2.26(-0.23%)
Oct 05, 2017 984.12 989.17 977.49 986.36 0 -0.72(-0.07%)
Oct 04, 2017 986.56 993.28 979.35 987.08 0 +1.91(+0.19%)
Oct 03, 2017 983.27 988.08 975.10 985.17 0 +2.53(+0.26%)
Oct 02, 2017 977.12 986.23 973.00 982.64 0 +6.79(+0.70%)
Sep 29, 2017 975.87 980.60 969.35 975.85 0 +0.84(+0.09%)
Sep 28, 2017 973.12 979.65 967.64 975.01 0 +0.73(+0.07%)
Sep 27, 2017 982.60 986.58 968.42 974.28 0 -8.81(-0.90%)
Sep 26, 2017 987.67 990.61 979.92 983.09 0 -4.47(-0.45%)
Sep 25, 2017 984.16 992.38 979.96 987.56 0 +3.17(+0.32%)
Sep 22, 2017 986.88 991.18 980.63 984.39 0 -1.56(-0.16%)
Sep 21, 2017 981.69 991.30 977.09 985.95 0 +4.03(+0.41%)
Sep 20, 2017 983.62 988.53 976.39 981.92 0 -0.86(-0.09%)
Sep 19, 2017 986.99 989.79 976.98 982.78 0 -4.76(-0.48%)
Sep 18, 2017 984.98 994.66 976.00 987.54 0 +3.69(+0.38%)
Sep 15, 2017 985.52 990.39 977.64 983.85 0 -2.45(-0.25%)
Sep 14, 2017 979.02 988.02 974.77 986.30 0 +4.96(+0.51%)
Sep 13, 2017 981.10 986.60 976.77 981.34 0 +0.59(+0.06%)
Sep 12, 2017 984.20 988.36 974.37 980.75 0 -2.62(-0.27%)
Sep 11, 2017 981.08 986.84 976.73 983.37 0 +5.27(+0.54%)
Sep 08, 2017 977.83 982.76 970.46 978.10 0 -1.21(-0.12%)
Sep 07, 2017 981.58 986.63 971.02 979.31 0 -5.38(-0.55%)
Sep 06, 2017 986.02 990.12 980.48 984.68 0 +3.59(+0.37%)
Sep 05, 2017 985.05 988.90 974.12 981.10 0 -3.06(-0.31%)
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.