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 (%)
Dec 29, 2017 902.42 902.42 902.42 902.42 0 +0.61(+0.07%)
Dec 28, 2017 901.24 905.21 896.39 901.82 0 +0.59(+0.07%)
Dec 27, 2017 902.20 907.18 897.33 901.23 0 +0.66(+0.07%)
Dec 26, 2017 902.21 908.89 897.38 900.56 0 -2.83(-0.31%)
Dec 22, 2017 903.80 908.11 898.01 903.40 0 +0.78(+0.09%)
Dec 21, 2017 902.79 912.30 896.31 902.61 0 -9.03(-0.99%)
Dec 20, 2017 916.99 921.37 907.33 911.64 0 -3.99(-0.44%)
Dec 19, 2017 924.83 927.71 913.29 915.63 0 -7.61(-0.82%)
Dec 18, 2017 926.40 933.96 919.28 923.24 0 +2.30(+0.25%)
Dec 15, 2017 920.05 925.74 914.99 920.95 0 +3.94(+0.43%)
Dec 14, 2017 921.07 925.01 913.45 917.01 0 -3.52(-0.38%)
Dec 13, 2017 921.35 927.17 916.02 920.53 0 +0.95(+0.10%)
Dec 12, 2017 919.48 929.67 913.71 919.58 0 -5.04(-0.54%)
Dec 11, 2017 919.72 928.53 915.97 924.62 0 +4.83(+0.53%)
Dec 08, 2017 916.78 923.18 911.99 919.79 0 +3.83(+0.42%)
Dec 07, 2017 912.78 922.23 905.04 915.96 0 +6.47(+0.71%)
Dec 06, 2017 908.69 916.25 905.12 909.48 0 -0.40(-0.04%)
Dec 05, 2017 917.97 924.49 903.65 909.88 0 -10.85(-1.18%)
Dec 04, 2017 925.16 929.31 918.60 920.73 0 -1.67(-0.18%)
Dec 01, 2017 928.91 932.13 916.80 922.40 0 -6.79(-0.73%)
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%)
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.