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 (%)
May 31, 2012 849.81 856.96 840.94 850.44 0 -0.61(-0.07%)
May 30, 2012 857.35 860.98 848.39 851.05 0 -14.59(-1.69%)
May 29, 2012 864.73 869.85 858.88 865.64 0 +7.10(+0.83%)
May 25, 2012 858.54 858.54 858.54 0 -0.56(-0.07%)
May 24, 2012 858.18 865.70 851.19 859.10 0 +1.08(+0.13%)
May 23, 2012 855.52 862.43 843.66 858.02 0 -2.81(-0.33%)
May 22, 2012 861.75 868.88 854.10 860.83 0 +1.41(+0.16%)
May 21, 2012 854.00 863.02 849.27 859.42 0 +8.54(+1.00%)
May 18, 2012 855.87 862.86 847.34 850.88 0 -1.82(-0.21%)
May 17, 2012 861.00 865.23 851.05 852.70 0 -4.67(-0.55%)
May 16, 2012 861.46 870.22 852.10 857.38 0 +3.69(+0.43%)
May 15, 2012 861.27 866.73 850.61 853.68 0 -13.42(-1.55%)
May 14, 2012 871.13 876.61 863.35 867.10 0 -12.56(-1.43%)
May 11, 2012 876.18 889.81 874.30 879.66 0 -3.35(-0.38%)
May 10, 2012 883.89 890.75 877.53 883.01 0 +5.87(+0.67%)
May 09, 2012 872.37 882.97 866.17 877.14 0 -5.80(-0.66%)
May 08, 2012 880.70 886.56 871.42 882.94 0 -2.78(-0.31%)
May 07, 2012 882.19 891.24 879.15 885.72 0 -0.94(-0.11%)
May 04, 2012 894.69 899.75 882.24 886.66 0 -9.02(-1.01%)
May 03, 2012 902.33 906.95 892.67 895.68 0 -25.63(-2.78%)
May 02, 2012 884.90 925.36 912.33 921.31 0 -5.24(-0.57%)
May 01, 2012 885.27 933.56 916.48 926.55 0 +0.66(+0.07%)
Apr 30, 2012 890.61 931.36 918.94 925.88 0 -1.93(-0.21%)
Apr 27, 2012 891.04 933.26 921.36 927.81 0 +3.18(+0.34%)
Apr 26, 2012 917.32 928.54 914.07 924.63 0 +3.98(+0.43%)
Apr 25, 2012 904.08 929.56 914.80 920.65 0 -0.38(-0.04%)
Apr 24, 2012 912.03 924.70 908.43 921.03 0 +12.48(+1.37%)
Apr 23, 2012 907.55 911.96 900.73 908.56 0 -12.64(-1.37%)
Apr 20, 2012 921.27 930.04 914.28 921.20 0 +8.58(+0.94%)
Apr 19, 2012 914.76 921.02 905.65 912.62 0 -1.17(-0.13%)
Apr 18, 2012 915.74 923.10 909.72 913.79 0 -8.09(-0.88%)
Apr 17, 2012 913.06 925.59 906.78 921.88 0 +14.61(+1.61%)
Apr 16, 2012 907.60 915.11 900.28 907.27 0 +4.10(+0.45%)
Apr 13, 2012 914.07 917.74 901.42 903.17 0 -15.50(-1.69%)
Apr 12, 2012 907.64 921.21 904.68 918.68 0 +12.27(+1.35%)
Apr 11, 2012 910.29 914.66 903.09 906.41 0 +8.50(+0.95%)
Apr 10, 2012 911.58 914.15 895.24 897.91 0 -16.74(-1.83%)
Apr 09, 2012 912.13 918.97 908.36 914.65 0 -8.72(-0.94%)
Apr 05, 2012 925.98 932.28 919.20 923.37 0 -8.31(-0.89%)
Apr 04, 2012 928.72 935.76 924.44 931.68 0 -10.62(-1.13%)
Apr 03, 2012 947.38 950.12 934.93 942.30 0 -5.62(-0.59%)
Apr 02, 2012 942.48 952.81 937.82 947.93 0 +4.89(+0.52%)
Mar 30, 2012 943.83 947.43 935.83 943.04 0 +5.07(+0.54%)
Mar 29, 2012 930.89 939.72 925.14 937.97 0 -1.40(-0.15%)
Mar 28, 2012 944.91 960.16 930.88 939.37 0 -6.12(-0.65%)
Mar 27, 2012 947.15 951.79 942.78 945.48 0 -0.61(-0.06%)
Mar 26, 2012 945.42 951.22 939.52 946.09 0 +8.82(+0.94%)
Mar 23, 2012 936.97 943.31 931.14 937.27 0 -1.08(-0.11%)
Mar 22, 2012 938.31 943.29 930.08 938.34 0 -6.13(-0.65%)
Mar 21, 2012 947.34 952.57 940.75 944.48 0 -1.90(-0.20%)
Mar 20, 2012 945.08 951.05 939.51 946.38 0 -7.14(-0.75%)
Mar 19, 2012 951.36 961.09 947.32 953.51 0 -0.27(-0.03%)
Mar 16, 2012 945.15 960.17 946.25 953.79 0 +4.22(+0.44%)
Mar 15, 2012 931.83 952.60 936.59 949.57 0 +12.89(+1.38%)
Mar 14, 2012 931.24 947.08 931.63 936.67 0 -4.80(-0.51%)
Mar 13, 2012 921.81 944.05 926.34 941.47 0 +14.58(+1.57%)
Mar 12, 2012 924.51 931.67 919.53 926.89 0 +3.69(+0.40%)
Mar 09, 2012 920.56 928.50 915.56 923.20 0 +2.32(+0.25%)
Mar 08, 2012 917.91 924.65 913.13 920.88 0 +11.10(+1.22%)
Mar 07, 2012 906.70 913.53 901.30 909.78 0 +8.48(+0.94%)
Mar 06, 2012 905.31 910.34 894.51 901.30 0 -18.15(-1.97%)
Mar 05, 2012 922.65 926.15 912.53 919.45 0 -6.18(-0.67%)
Mar 02, 2012 930.08 932.86 920.58 925.63 0 -6.73(-0.72%)
Mar 01, 2012 931.73 937.80 926.23 932.36 0 +3.23(+0.35%)
Feb 29, 2012 937.05 941.30 925.45 929.13 0 -6.21(-0.66%)
Feb 28, 2012 935.25 940.64 928.33 935.35 0 +1.96(+0.21%)
Feb 27, 2012 930.08 940.48 925.89 933.39 0 -4.53(-0.48%)
Feb 24, 2012 937.12 943.70 930.93 937.92 0 +2.21(+0.24%)
Feb 23, 2012 932.25 941.32 924.18 935.71 0 -1.27(-0.14%)
Feb 22, 2012 937.71 942.77 929.37 936.98 0 -1.22(-0.13%)
Feb 21, 2012 940.64 945.36 933.89 938.20 0 +2.88(+0.31%)
Feb 17, 2012 935.32 935.32 935.32 0 +3.74(+0.40%)
Feb 16, 2012 920.99 935.13 917.86 931.58 0 +9.54(+1.03%)
Feb 15, 2012 929.09 931.87 917.50 922.04 0 -4.61(-0.50%)
Feb 14, 2012 929.07 933.73 917.50 926.65 0 -7.64(-0.82%)
Feb 13, 2012 937.04 940.11 928.23 934.29 0 +3.43(+0.37%)
Feb 10, 2012 932.24 936.84 924.25 930.87 0 -11.28(-1.20%)
Feb 09, 2012 943.60 948.39 935.38 942.15 0 -0.30(-0.03%)
Feb 08, 2012 941.69 947.35 934.57 942.45 0 +1.37(+0.15%)
Feb 07, 2012 935.09 945.26 928.81 941.08 0 +2.69(+0.29%)
Feb 06, 2012 935.51 943.51 931.37 938.39 0 -2.20(-0.23%)
Feb 03, 2012 937.69 945.67 931.58 940.59 0 +11.38(+1.22%)
Feb 02, 2012 929.55 936.91 922.95 929.21 0 +2.76(+0.30%)
Feb 01, 2012 927.82 936.35 921.22 926.45 0 +7.65(+0.83%)
Jan 31, 2012 928.38 931.99 913.04 918.80 0 -3.25(-0.35%)
Jan 30, 2012 920.78 925.83 913.43 922.05 0 -7.90(-0.85%)
Jan 27, 2012 929.36 936.38 923.08 929.95 0 -3.61(-0.39%)
Jan 26, 2012 938.84 944.16 927.84 933.57 0 -0.83(-0.09%)
Jan 25, 2012 917.11 936.84 911.42 934.40 0 +14.32(+1.56%)
Jan 24, 2012 916.75 923.47 910.06 920.08 0 -7.59(-0.82%)
Jan 23, 2012 929.15 937.40 922.99 927.67 0 +0.64(+0.07%)
Jan 20, 2012 921.24 930.83 914.58 927.02 0 -3.40(-0.37%)
Jan 19, 2012 930.48 936.19 921.74 930.43 0 +2.98(+0.32%)
Jan 18, 2012 915.87 929.87 911.00 927.45 0 +12.35(+1.35%)
Jan 17, 2012 922.36 928.61 911.17 915.10 0 +2.58(+0.28%)
Jan 13, 2012 912.52 912.52 912.52 0 -8.30(-0.90%)
Jan 12, 2012 920.15 925.50 910.67 920.82 0 +5.08(+0.55%)
Jan 11, 2012 910.14 920.83 904.25 915.74 0 +1.03(+0.11%)
Jan 10, 2012 920.46 924.97 909.63 914.71 0 +0.87(+0.10%)
Jan 09, 2012 911.15 917.26 903.99 913.84 0 +6.13(+0.68%)
Jan 06, 2012 913.83 916.17 902.69 907.70 0 -4.09(-0.45%)
Jan 05, 2012 908.31 915.45 901.11 911.79 0 -1.63(-0.18%)
Jan 04, 2012 908.78 918.35 903.69 913.42 0 +15.85(+1.77%)
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%)
Oct 03, 2011 811.42 823.23 790.32 791.35 0 -26.36(-3.22%)
Sep 30, 2011 831.10 838.61 815.51 817.71 0 -26.75(-3.17%)
Sep 29, 2011 846.63 852.88 829.52 844.46 0 +16.36(+1.98%)
Sep 28, 2011 846.99 856.32 826.68 828.10 0 -16.01(-1.90%)
Sep 27, 2011 851.16 861.40 839.54 844.11 0 +10.07(+1.21%)
Sep 26, 2011 825.71 836.98 809.87 834.04 0 +15.29(+1.87%)
Sep 23, 2011 806.08 825.30 801.99 818.75 0 +5.47(+0.67%)
Sep 22, 2011 817.20 825.78 802.20 813.29 0 -26.93(-3.21%)
Sep 21, 2011 863.56 870.52 839.10 840.22 0 -26.08(-3.01%)
Sep 20, 2011 871.97 885.08 860.83 866.30 0 -2.08(-0.24%)
Sep 19, 2011 861.89 873.40 854.18 868.39 0 -12.16(-1.38%)
Sep 16, 2011 879.79 888.80 870.38 880.55 0 +4.31(+0.49%)
Sep 15, 2011 868.79 878.62 863.09 876.24 0 +18.35(+2.14%)
Sep 14, 2011 849.83 868.41 835.20 857.89 0 +12.03(+1.42%)
Sep 13, 2011 836.64 850.21 827.56 845.86 0 +10.56(+1.26%)
Sep 12, 2011 824.92 841.70 815.74 835.30 0 +1.62(+0.19%)
Sep 09, 2011 845.88 855.01 827.94 833.68 0 -25.79(-3.00%)
Sep 08, 2011 863.62 874.51 854.28 859.47 0 -13.40(-1.54%)
Sep 07, 2011 862.29 875.87 856.55 872.88 0 +24.82(+2.93%)
Sep 06, 2011 838.42 850.25 828.96 848.06 0 -22.78(-2.62%)
Sep 02, 2011 870.84 870.84 870.84 0 -21.78(-2.44%)
Sep 01, 2011 899.16 906.61 888.53 892.62 0 -8.42(-0.93%)
Aug 31, 2011 900.34 911.37 892.89 901.04 0 +7.14(+0.80%)
Aug 30, 2011 888.52 900.06 879.34 893.91 0 +0.55(+0.06%)
Aug 29, 2011 883.13 895.26 879.28 893.36 0 +22.54(+2.59%)
Aug 26, 2011 859.04 876.56 844.69 870.82 0 +7.50(+0.87%)
Aug 25, 2011 882.08 887.78 855.70 863.32 0 -14.88(-1.69%)
Aug 24, 2011 863.99 882.25 858.35 878.20 0 +12.50(+1.44%)
Aug 23, 2011 846.22 866.86 839.12 865.70 0 +25.26(+3.01%)
Aug 22, 2011 861.53 863.44 836.45 840.44 0 +0.90(+0.11%)
Aug 19, 2011 841.80 863.33 835.52 839.54 0 -14.14(-1.66%)
Aug 18, 2011 866.45 871.22 843.47 853.69 0 -39.98(-4.47%)
Aug 17, 2011 898.11 909.71 886.63 893.67 0 +1.75(+0.20%)
Aug 16, 2011 893.21 902.38 881.77 891.92 0 -12.14(-1.34%)
Aug 15, 2011 888.77 907.31 885.89 904.06 0 +25.44(+2.89%)
Aug 12, 2011 885.92 893.39 871.25 878.62 0 -1.37(-0.16%)
Aug 11, 2011 845.10 890.30 839.66 880.00 0 +37.85(+4.49%)
Aug 10, 2011 864.74 875.80 834.35 842.14 0 -35.38(-4.03%)
Aug 09, 2011 867.09 879.93 821.50 877.52 0 +39.93(+4.77%)
Aug 08, 2011 867.51 884.15 832.00 837.59 0 -64.88(-7.19%)
Aug 05, 2011 909.98 924.86 878.39 902.47 0 +2.76(+0.31%)
Aug 04, 2011 936.79 942.09 897.31 899.70 0 -58.77(-6.13%)
Aug 03, 2011 954.53 963.90 935.94 958.47 0 +4.44(+0.47%)
Aug 02, 2011 974.06 982.45 952.74 954.03 0 -29.04(-2.95%)
Aug 01, 2011 1000 1005 971.34 983.07 0 -6.72(-0.68%)
Jul 29, 2011 989.19 1001 980.56 989.79 0 -7.13(-0.72%)
Jul 28, 2011 1001 1011 993.55 996.92 0 -5.45(-0.54%)
Jul 27, 2011 1019 1024 998.11 1002 0 -23.59(-2.30%)
Jul 26, 2011 1036 1040 1021 1026 0 -8.28(-0.80%)
Jul 25, 2011 1029 1042 1026 1034 0 +0.55(+0.05%)
Jul 22, 2011 1037 1039 1030 1034 0 -5.63(-0.54%)
Jul 21, 2011 1030 1044 1025 1039 0 +14.49(+1.41%)
Jul 20, 2011 1024 1031 1016 1025 0 +5.20(+0.51%)
Jul 19, 2011 1014 1024 1009 1020 0 +12.55(+1.25%)
Jul 18, 2011 1011 1015 999.27 1007 0 -11.10(-1.09%)
Jul 15, 2011 1018 1025 1008 1018 0 +2.13(+0.21%)
Jul 14, 2011 1026 1033 1013 1016 0 -5.62(-0.55%)
Jul 13, 2011 1022 1035 1017 1022 0 +9.54(+0.94%)
Jul 12, 2011 1011 1024 1008 1012 0 -4.29(-0.42%)
Jul 11, 2011 1024 1027 1011 1016 0 -22.68(-2.18%)
Jul 08, 2011 1038 1044 1030 1039 0 -10.20(-0.97%)
Jul 07, 2011 1047 1055 1041 1049 0 +9.71(+0.93%)
Jul 06, 2011 1038 1044 1032 1040 0 -0.53(-0.05%)
Jul 05, 2011 1045 1049 1034 1040 0 -5.06(-0.48%)
Jul 01, 2011 1045 1045 1045 0 +10.88(+1.05%)
Jun 30, 2011 1025 1039 1021 1034 0 +13.43(+1.32%)
Jun 29, 2011 1017 1025 1011 1021 0 +10.56(+1.05%)
Jun 28, 2011 1001 1012 996.15 1010 0 +7.37(+0.73%)
Jun 27, 2011 996.78 1009 993.47 1003 0 +8.37(+0.84%)
Jun 24, 2011 1007 1011 991.88 994.58 0 -6.21(-0.62%)
Jun 23, 2011 993.51 1003 981.88 1001 0 -6.35(-0.63%)
Jun 22, 2011 1012 1021 1005 1007 0 -9.67(-0.95%)
Jun 21, 2011 1007 1022 1003 1017 0 +17.09(+1.71%)
Jun 20, 2011 997.78 1002 995.54 999.72 0 -0.38(-0.04%)
Jun 17, 2011 1005 1010 993.57 1000 0 +5.76(+0.58%)
Jun 16, 2011 987.89 1002 982.72 994.33 0 +1.78(+0.18%)
Jun 15, 2011 1001 1009 988.59 992.55 0 -19.22(-1.90%)
Jun 14, 2011 1008 1019 1004 1012 0 +15.21(+1.53%)
Jun 13, 2011 997.75 1007 987.96 996.56 0 -0.85(-0.09%)
Jun 10, 2011 1007 1010 991.85 997.41 0 -14.64(-1.45%)
Jun 09, 2011 1007 1019 1003 1012 0 +6.67(+0.66%)
Jun 08, 2011 1008 1015 999.61 1005 0 -5.35(-0.53%)
Jun 07, 2011 1006 1022 1009 1011 0 +3.41(+0.34%)
Jun 06, 2011 1010 1023 1004 1007 0 -13.39(-1.31%)
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.