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 30, 2011 900.15 904.47 894.74 897.58 0 -2.12(-0.24%)
Dec 29, 2011 891.24 902.19 888.69 899.70 0 +9.86(+1.11%)
Dec 28, 2011 899.79 901.63 886.33 889.83 0 -10.61(-1.18%)
Dec 27, 2011 900.33 906.47 894.95 900.44 0 -2.05(-0.23%)
Dec 23, 2011 902.49 902.49 902.49 0 +13.29(+1.49%)
Dec 21, 2011 880.36 893.37 870.09 889.20 0 +7.58(+0.86%)
Dec 20, 2011 871.08 885.86 869.53 881.62 0 +23.31(+2.72%)
Dec 19, 2011 871.55 875.88 855.29 858.31 0 -11.51(-1.32%)
Dec 16, 2011 873.18 879.46 865.03 869.83 0 +2.14(+0.25%)
Dec 15, 2011 871.50 876.89 860.39 867.69 0 +4.51(+0.52%)
Dec 14, 2011 863.25 873.45 855.36 863.18 0 -5.05(-0.58%)
Dec 13, 2011 877.65 887.33 862.20 868.23 0 -4.75(-0.54%)
Dec 12, 2011 881.25 885.44 864.68 872.98 0 -18.95(-2.12%)
Dec 09, 2011 877.84 896.37 875.32 891.92 0 +20.66(+2.37%)
Dec 08, 2011 886.49 889.55 868.53 871.26 0 -22.99(-2.57%)
Dec 07, 2011 890.29 899.50 882.70 894.26 0 +0.01(+0.00%)
Dec 06, 2011 891.55 902.18 885.91 894.24 0 +3.75(+0.42%)
Dec 05, 2011 893.04 900.09 883.21 890.50 0 +10.95(+1.24%)
Dec 02, 2011 887.67 894.45 876.97 879.55 0 -0.89(-0.10%)
Dec 01, 2011 881.06 889.19 874.33 880.44 0 -5.57(-0.63%)
Nov 30, 2011 867.84 887.92 863.91 886.01 0 +42.23(+5.00%)
Nov 29, 2011 841.74 852.74 837.64 843.78 0 +6.85(+0.82%)
Nov 28, 2011 842.30 848.85 829.70 836.93 0 +22.72(+2.79%)
Nov 25, 2011 814.88 826.77 812.37 814.22 0 -0.46(-0.06%)
Nov 23, 2011 814.68 814.68 814.68 0 -17.74(-2.13%)
Nov 22, 2011 841.66 845.63 829.49 832.42 0 -9.98(-1.18%)
Nov 21, 2011 846.10 851.08 833.82 842.40 0 -16.68(-1.94%)
Nov 18, 2011 864.24 869.06 855.93 859.08 0 +1.02(+0.12%)
Nov 17, 2011 870.94 876.56 851.10 858.06 0 -11.16(-1.28%)
Nov 16, 2011 875.59 885.82 867.31 869.22 0 -14.96(-1.69%)
Nov 15, 2011 879.05 890.06 874.28 884.18 0 +2.84(+0.32%)
Nov 14, 2011 887.65 892.54 876.59 881.34 0 -10.94(-1.23%)
Nov 11, 2011 887.37 898.65 885.35 892.29 0 +15.21(+1.73%)
Nov 10, 2011 881.63 885.80 868.77 877.07 0 +7.66(+0.88%)
Nov 09, 2011 882.79 887.37 865.65 869.41 0 -36.05(-3.98%)
Nov 08, 2011 900.25 908.32 891.08 905.46 0 +7.89(+0.88%)
Nov 07, 2011 893.53 901.98 881.83 897.57 0 -0.20(-0.02%)
Nov 04, 2011 899.24 905.84 884.79 897.77 0 +4.02(+0.45%)
Nov 03, 2011 884.82 898.48 873.26 893.75 0 +19.32(+2.21%)
Nov 02, 2011 874.33 885.15 866.91 874.43 0 +14.42(+1.68%)
Nov 01, 2011 859.80 876.70 850.05 860.01 0 -29.59(-3.33%)
Oct 31, 2011 904.51 909.69 887.17 889.60 0 -31.26(-3.39%)
Oct 28, 2011 916.80 928.89 908.07 920.86 0 -5.83(-0.63%)
Oct 27, 2011 911.73 934.14 904.62 926.69 0 +50.12(+5.72%)
Oct 26, 2011 881.32 887.39 864.17 876.57 0 +9.25(+1.07%)
Oct 25, 2011 879.61 883.37 860.48 867.32 0 -14.31(-1.62%)
Oct 24, 2011 874.29 889.00 869.64 881.62 0 +9.80(+1.12%)
Oct 21, 2011 867.99 876.81 861.05 871.83 0 +9.64(+1.12%)
Oct 20, 2011 859.99 868.26 848.05 862.18 0 +2.58(+0.30%)
Oct 19, 2011 868.96 877.08 855.70 859.61 0 -12.70(-1.46%)
Oct 18, 2011 854.80 880.83 847.83 872.30 0 +17.80(+2.08%)
Oct 17, 2011 866.88 871.84 850.70 854.50 0 -29.91(-3.38%)
Oct 14, 2011 881.57 889.71 874.09 884.41 0 +14.59(+1.68%)
Oct 13, 2011 867.34 874.18 856.19 869.82 0 -1.31(-0.15%)
Oct 12, 2011 866.92 881.51 862.73 871.12 0 +11.77(+1.37%)
Oct 11, 2011 855.70 866.35 849.76 859.35 0 -4.57(-0.53%)
Oct 10, 2011 850.67 865.91 847.80 863.92 0 +29.92(+3.59%)
Oct 07, 2011 843.35 849.59 825.04 834.00 0 -1.88(-0.22%)
Oct 06, 2011 830.26 838.27 825.65 835.88 0 +18.85(+2.31%)
Oct 05, 2011 804.94 821.23 794.33 817.03 0 +14.70(+1.83%)
Oct 04, 2011 782.65 805.16 765.64 802.33 0 +10.98(+1.39%)
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.