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 30, 2014 1060 1066 1056 1063 0 +2.60(+0.25%)
May 29, 2014 1059 1063 1053 1061 0 +1.99(+0.19%)
May 28, 2014 1055 1062 1052 1059 0 +3.65(+0.35%)
May 27, 2014 1055 1061 1049 1055 0 +5.29(+0.50%)
May 23, 2014 1050 1050 1050 0 +2.57(+0.25%)
May 22, 2014 1043 1050 1039 1047 0 -44.52(-4.08%)
May 21, 2014 1090 1095 1086 1092 0 +4.59(+0.42%)
May 20, 2014 950.00 1098 1082 1087 0 -7.64(-0.70%)
May 19, 2014 1097 1102 1090 1095 0 -6.83(-0.62%)
May 16, 2014 1099 1104 1093 1102 0 +2.21(+0.20%)
May 15, 2014 1105 1109 1092 1099 0 -8.20(-0.74%)
May 14, 2014 1109 1116 1103 1108 0 -3.78(-0.34%)
May 13, 2014 1112 1117 1106 1111 0 +0.80(+0.07%)
May 12, 2014 1110 1118 1102 1110 0 +7.33(+0.66%)
May 09, 2014 1108 1112 1098 1103 0 -2.73(-0.25%)
May 08, 2014 1111 1117 1101 1106 0 -5.73(-0.52%)
May 07, 2014 1104 1115 1099 1112 0 +11.98(+1.09%)
May 06, 2014 1106 1110 1097 1100 0 -7.90(-0.71%)
May 05, 2014 1104 1111 1099 1108 0 -1.49(-0.13%)
May 02, 2014 1113 1120 1104 1109 0 -7.50(-0.67%)
May 01, 2014 1113 1121 1106 1117 0 +1.00(+0.09%)
Apr 30, 2014 1113 1121 1106 1116 0 +3.03(+0.27%)
Apr 29, 2014 1118 1122 1107 1113 0 -8.17(-0.73%)
Apr 28, 2014 1120 1127 1110 1121 0 +1.36(+0.12%)
Apr 25, 2014 1120 1128 1114 1119 0 -0.61(-0.05%)
Apr 24, 2014 1117 1126 1109 1120 0 +2.33(+0.21%)
Apr 23, 2014 1120 1126 1114 1118 0 -3.85(-0.34%)
Apr 22, 2014 1123 1128 1116 1121 0 +1.31(+0.12%)
Apr 21, 2014 1119 1126 1114 1120 0 +2.00(+0.18%)
Apr 17, 2014 1118 1118 1118 0 +4.97(+0.45%)
Apr 16, 2014 1108 1116 1102 1113 0 +12.32(+1.12%)
Apr 15, 2014 1095 1106 1086 1101 0 +5.38(+0.49%)
Apr 14, 2014 1095 1100 1086 1095 0 +5.65(+0.52%)
Apr 11, 2014 1090 1101 1086 1090 0 -4.84(-0.44%)
Apr 10, 2014 1109 1113 1092 1095 0 -14.51(-1.31%)
Apr 09, 2014 1106 1112 1095 1109 0 +7.08(+0.64%)
Apr 08, 2014 1094 1107 1089 1102 0 +1.26(+0.11%)
Apr 07, 2014 1108 1114 1097 1101 0 -9.67(-0.87%)
Apr 04, 2014 1117 1125 1107 1110 0 -1.32(-0.12%)
Apr 03, 2014 1112 1117 1105 1112 0 +2.59(+0.23%)
Apr 02, 2014 1105 1112 1101 1109 0 +4.57(+0.41%)
Apr 01, 2014 1104 1110 1097 1105 0 +2.39(+0.22%)
Mar 31, 2014 1103 1109 1095 1102 0 +5.01(+0.46%)
Mar 28, 2014 1096 1103 1091 1097 0 +5.50(+0.50%)
Mar 27, 2014 1084 1095 1079 1092 0 +5.56(+0.51%)
Mar 26, 2014 1096 1100 1084 1086 0 -4.87(-0.45%)
Mar 25, 2014 1086 1094 1078 1091 0 +10.23(+0.95%)
Mar 24, 2014 1083 1088 1072 1081 0 -1.94(-0.18%)
Mar 21, 2014 1086 1096 1077 1083 0 +8.07(+0.75%)
Mar 20, 2014 1070 1078 1062 1075 0 +1.72(+0.16%)
Mar 19, 2014 1082 1090 1065 1073 0 -10.69(-0.99%)
Mar 18, 2014 1078 1087 1075 1084 0 +7.33(+0.68%)
Mar 17, 2014 1071 1082 1068 1076 0 +13.41(+1.26%)
Mar 14, 2014 1038 1071 1058 1063 0 -0.32(-0.03%)
Mar 13, 2014 1078 1084 1056 1063 0 -11.81(-1.10%)
Mar 12, 2014 1068 1078 1065 1075 0 +0.34(+0.03%)
Mar 11, 2014 1082 1086 1070 1075 0 -5.14(-0.48%)
Mar 10, 2014 1083 1086 1072 1080 0 -5.15(-0.47%)
Mar 07, 2014 1092 1094 1077 1085 0 -7.50(-0.69%)
Mar 06, 2014 1092 1099 1086 1093 0 +6.21(+0.57%)
Mar 05, 2014 1086 1092 1080 1086 0 +2.02(+0.19%)
Mar 04, 2014 1082 1089 1078 1084 0 +17.21(+1.61%)
Mar 03, 2014 1071 1075 1061 1067 0 -16.20(-1.50%)
Feb 28, 2014 1081 1090 1076 1083 0 +3.05(+0.28%)
Feb 27, 2014 1073 1085 1068 1080 0 +4.65(+0.43%)
Feb 26, 2014 1077 1083 1068 1076 0 -0.21(-0.02%)
Feb 25, 2014 1078 1084 1070 1076 0 +1.10(+0.10%)
Feb 24, 2014 1071 1084 1066 1075 0 +7.17(+0.67%)
Feb 21, 2014 1071 1077 1066 1068 0 -2.43(-0.23%)
Feb 20, 2014 1070 1077 1062 1070 0 -3.23(-0.30%)
Feb 19, 2014 1079 1088 1071 1073 0 -6.66(-0.62%)
Feb 18, 2014 1083 1089 1075 1080 0 +1.14(+0.11%)
Feb 14, 2014 1079 1079 1079 0 +9.79(+0.92%)
Feb 13, 2014 1058 1071 1054 1069 0 +1.81(+0.17%)
Feb 12, 2014 1068 1074 1061 1067 0 -0.13(-0.01%)
Feb 11, 2014 1058 1071 1055 1067 0 +11.64(+1.10%)
Feb 10, 2014 1059 1063 1048 1056 0 -0.80(-0.08%)
Feb 07, 2014 1053 1060 1046 1056 0 +10.44(+1.00%)
Feb 06, 2014 1036 1050 1033 1046 0 +12.92(+1.25%)
Feb 05, 2014 1011 1039 1027 1033 0 -2.98(-0.29%)
Feb 04, 2014 1035 1044 1026 1036 0 +4.44(+0.43%)
Feb 03, 2014 1054 1060 1029 1032 0 -21.27(-2.02%)
Jan 31, 2014 1047 1061 1043 1053 0 -9.06(-0.85%)
Jan 30, 2014 1060 1067 1052 1062 0 +7.37(+0.70%)
Jan 29, 2014 1057 1065 1049 1055 0 -9.85(-0.93%)
Jan 28, 2014 1060 1070 1056 1064 0 +10.53(+1.00%)
Jan 27, 2014 1057 1064 1047 1054 0 +2.13(+0.20%)
Jan 24, 2014 1071 1075 1050 1052 0 -28.19(-2.61%)
Jan 23, 2014 1085 1088 1071 1080 0 -7.28(-0.67%)
Jan 22, 2014 1091 1096 1083 1087 0 -9.65(-0.88%)
Jan 21, 2014 1101 1105 1087 1097 0 -0.84(-0.08%)
Jan 17, 2014 1098 1098 1098 0 -6.77(-0.61%)
Jan 16, 2014 1104 1110 1097 1104 0 -1.52(-0.14%)
Jan 15, 2014 1096 1110 1095 1106 0 +11.22(+1.02%)
Jan 14, 2014 1089 1098 1085 1095 0 +9.18(+0.85%)
Jan 13, 2014 1095 1100 1083 1086 0 -9.69(-0.88%)
Jan 10, 2014 1094 1103 1087 1095 0 +3.41(+0.31%)
Jan 09, 2014 1095 1099 1083 1092 0 +1.60(+0.15%)
Jan 08, 2014 1094 1097 1086 1090 0 -5.04(-0.46%)
Jan 07, 2014 1095 1101 1088 1095 0 +5.02(+0.46%)
Jan 06, 2014 1098 1102 1085 1090 0 -3.75(-0.34%)
Jan 03, 2014 1096 1100 1090 1094 0 -1.52(-0.14%)
Jan 02, 2014 1106 1110 1091 1096 0 -17.83(-1.60%)
Dec 31, 2013 1113 1113 1113 0 +3.48(+0.31%)
Dec 30, 2013 1107 1114 1104 1110 0 +2.53(+0.23%)
Dec 27, 2013 1105 1112 1102 1107 0 +3.56(+0.32%)
Dec 26, 2013 1102 1110 1098 1104 0 +5.00(+0.46%)
Dec 24, 2013 1099 1099 1099 0 +4.14(+0.38%)
Dec 23, 2013 1096 1100 1089 1095 0 +3.66(+0.34%)
Dec 20, 2013 1086 1097 1081 1091 0 +3.87(+0.36%)
Dec 19, 2013 1082 1091 1072 1087 0 -0.98(-0.09%)
Dec 18, 2013 1076 1091 1066 1088 0 +15.61(+1.46%)
Dec 17, 2013 1075 1078 1068 1072 0 -3.23(-0.30%)
Dec 16, 2013 1074 1082 1070 1076 0 +11.14(+1.05%)
Dec 13, 2013 1062 1070 1056 1065 0 +2.58(+0.24%)
Dec 12, 2013 1062 1069 1058 1062 0 -1.58(-0.15%)
Dec 11, 2013 1078 1080 1061 1064 0 -15.40(-1.43%)
Dec 10, 2013 1081 1089 1074 1079 0 -5.26(-0.49%)
Dec 09, 2013 1080 1090 1075 1084 0 +4.45(+0.41%)
Dec 06, 2013 1074 1084 1069 1080 0 +16.42(+1.54%)
Dec 05, 2013 1067 1071 1058 1063 0 -5.29(-0.50%)
Dec 04, 2013 1060 1072 1055 1069 0 -0.44(-0.04%)
Dec 03, 2013 1068 1074 1060 1069 0 -4.27(-0.40%)
Dec 02, 2013 1075 1079 1068 1073 0 -1.41(-0.13%)
Nov 29, 2013 1076 1083 1072 1075 0 -3.55(-0.33%)
Nov 27, 2013 1078 1078 1078 0 +4.37(+0.41%)
Nov 26, 2013 1075 1081 1070 1074 0 -1.23(-0.11%)
Nov 25, 2013 1084 1087 1073 1075 0 -7.43(-0.69%)
Nov 22, 2013 1078 1086 1073 1083 0 +7.21(+0.67%)
Nov 21, 2013 1075 1080 1068 1075 0 +0.69(+0.06%)
Nov 20, 2013 1081 1087 1071 1075 0 -4.46(-0.41%)
Nov 19, 2013 1084 1089 1074 1079 0 -5.62(-0.52%)
Nov 18, 2013 1090 1095 1080 1085 0 -1.70(-0.16%)
Nov 15, 2013 1081 1092 1077 1087 0 +6.01(+0.56%)
Nov 14, 2013 1080 1087 1073 1080 0 +7.66(+0.71%)
Nov 12, 2013 1073 1080 1065 1073 0 -3.74(-0.35%)
Nov 11, 2013 1076 1081 1070 1077 0 -0.26(-0.02%)
Nov 08, 2013 1063 1078 1056 1077 0 +9.68(+0.91%)
Nov 07, 2013 1082 1089 1065 1067 0 -9.07(-0.84%)
Nov 06, 2013 1067 1080 1063 1076 0 +11.72(+1.10%)
Nov 05, 2013 1064 1073 1058 1065 0 -7.84(-0.73%)
Nov 04, 2013 1072 1077 1064 1072 0 +2.14(+0.20%)
Nov 01, 2013 1064 1076 1058 1070 0 +5.16(+0.48%)
Oct 31, 2013 1070 1075 1060 1065 0 -7.46(-0.70%)
Oct 30, 2013 1075 1083 1067 1073 0 +0.17(+0.02%)
Oct 29, 2013 1073 1078 1065 1072 0 +1.36(+0.13%)
Oct 28, 2013 1067 1076 1061 1071 0 +1.62(+0.15%)
Oct 25, 2013 1067 1074 1059 1069 0 +5.04(+0.47%)
Oct 24, 2013 1063 1070 1056 1064 0 +9.52(+0.90%)
Oct 23, 2013 1059 1065 1048 1055 0 -4.53(-0.43%)
Oct 22, 2013 1056 1066 1050 1059 0 +8.83(+0.84%)
Oct 21, 2013 1048 1057 1042 1050 0 +7.92(+0.76%)
Oct 18, 2013 1035 1049 1030 1043 0 +16.70(+1.63%)
Oct 17, 2013 1013 1028 1009 1026 0 +9.35(+0.92%)
Oct 16, 2013 1015 1020 1007 1017 0 +5.92(+0.59%)
Oct 15, 2013 1016 1021 1008 1011 0 -12.55(-1.23%)
Oct 14, 2013 1017 1025 1011 1023 0 +0.18(+0.02%)
Oct 11, 2013 993.44 1026 1013 1023 0 +5.38(+0.53%)
Oct 10, 2013 1006 1019 1001 1018 0 +21.62(+2.17%)
Oct 09, 2013 998.58 1006 990.52 995.98 0 -0.86(-0.09%)
Oct 08, 2013 1003 1009 993.71 996.84 0 -5.04(-0.50%)
Oct 07, 2013 999.43 1010 997.07 1002 0 -6.64(-0.66%)
Oct 04, 2013 1008 1013 1002 1009 0 +1.30(+0.13%)
Oct 03, 2013 1014 1016 1000 1007 0 -10.34(-1.02%)
Oct 02, 2013 989.54 1021 1007 1018 0 +2.48(+0.24%)
Oct 01, 2013 1009 1019 1006 1015 0 +2.32(+0.23%)
Sep 27, 2013 1014 1018 1008 1013 0 -6.02(-0.59%)
Sep 26, 2013 1020 1027 1011 1019 0 +1.59(+0.16%)
Sep 25, 2013 1020 1026 1014 1017 0 -3.26(-0.32%)
Sep 24, 2013 1020 1029 1016 1020 0 -0.15(-0.01%)
Sep 23, 2013 1016 1027 1012 1021 0 +5.70(+0.56%)
Sep 20, 2013 1031 1033 1013 1015 0 -14.86(-1.44%)
Sep 19, 2013 1035 1042 1024 1030 0 -5.24(-0.51%)
Sep 18, 2013 1012 1038 1008 1035 0 +24.78(+2.45%)
Sep 17, 2013 1003 1013 1001 1010 0 +7.94(+0.79%)
Sep 16, 2013 1006 1011 996.45 1002 0 +8.71(+0.88%)
Sep 13, 2013 991.70 998.12 987.63 993.57 0 +1.07(+0.11%)
Sep 12, 2013 997.61 1003 988.68 992.51 0 -6.75(-0.68%)
Sep 11, 2013 998.29 1004 988.55 999.26 0 +1.31(+0.13%)
Sep 10, 2013 991.17 1000 987.82 997.95 0 +13.80(+1.40%)
Sep 09, 2013 977.05 986.74 973.75 984.14 0 +10.86(+1.12%)
Sep 06, 2013 971.58 982.18 965.53 973.28 0 +6.91(+0.72%)
Sep 05, 2013 966.74 972.56 960.38 966.37 0 +2.29(+0.24%)
Sep 04, 2013 959.12 966.59 954.16 964.08 0 +5.40(+0.56%)
Sep 03, 2013 968.03 973.39 953.99 958.68 0 -1.33(-0.14%)
Aug 30, 2013 960.01 960.01 960.01 0 -2.18(-0.23%)
Aug 29, 2013 962.42 969.23 958.01 962.18 0 -4.64(-0.48%)
Aug 28, 2013 963.38 972.50 960.53 966.82 0 +1.15(+0.12%)
Aug 27, 2013 968.98 974.98 961.70 965.67 0 -12.75(-1.30%)
Aug 26, 2013 982.94 986.68 976.13 978.42 0 -5.56(-0.57%)
Aug 23, 2013 982.42 987.21 975.90 983.99 0 +3.36(+0.34%)
Aug 22, 2013 972.87 983.89 970.40 980.63 0 +10.81(+1.11%)
Aug 21, 2013 974.95 979.57 966.17 969.82 0 -10.83(-1.10%)
Aug 20, 2013 976.49 985.96 972.60 980.65 0 +3.08(+0.32%)
Aug 19, 2013 983.32 987.16 974.89 977.57 0 -8.26(-0.84%)
Aug 16, 2013 987.14 992.86 980.69 985.82 0 -3.22(-0.33%)
Aug 15, 2013 989.01 997.48 981.52 989.04 0 -7.67(-0.77%)
Aug 14, 2013 996.15 1002 990.43 996.71 0 -0.55(-0.06%)
Aug 13, 2013 1001 1003 991.74 997.26 0 -3.54(-0.35%)
Aug 12, 2013 997.99 1005 992.88 1001 0 -1.89(-0.19%)
Aug 09, 2013 1005 1011 997.65 1003 0 -3.01(-0.30%)
Aug 08, 2013 1004 1012 996.57 1006 0 +5.94(+0.59%)
Aug 07, 2013 995.32 1003 989.59 999.76 0 -1.02(-0.10%)
Aug 06, 2013 1007 1010 996.01 1001 0 -6.24(-0.62%)
Aug 05, 2013 1008 1012 1003 1007 0 -3.87(-0.38%)
Aug 02, 2013 1008 1014 1002 1011 0 -0.94(-0.09%)
Aug 01, 2013 1009 1019 1004 1012 0 +8.72(+0.87%)
Jul 31, 2013 1002 1015 991.86 1003 0 -0.72(-0.07%)
Jul 30, 2013 1006 1012 999.14 1004 0 +2.85(+0.28%)
Jul 29, 2013 1001 1007 996.90 1001 0 -6.88(-0.68%)
Jul 26, 2013 1004 1010 997.46 1008 0 +1.10(+0.11%)
Jul 25, 2013 1001 1010 996.07 1007 0 -6.85(-0.68%)
Jul 24, 2013 1025 1026 1010 1014 0 -8.71(-0.85%)
Jul 23, 2013 1025 1029 1018 1022 0 -0.89(-0.09%)
Jul 22, 2013 1022 1028 1017 1023 0 +4.57(+0.45%)
Jul 19, 2013 1001 1025 1004 1019 0 +17.10(+1.71%)
Jul 18, 2013 996.57 1009 994.45 1002 0 +5.90(+0.59%)
Jul 17, 2013 999.82 1003 991.65 995.64 0 +1.29(+0.13%)
Jul 16, 2013 998.88 1002 988.77 994.34 0 -3.20(-0.32%)
Jul 15, 2013 992.79 1002 987.88 997.55 0 +4.88(+0.49%)
Jul 12, 2013 995.40 998.57 984.12 992.67 0 -2.13(-0.21%)
Jul 11, 2013 990.57 997.26 982.92 994.80 0 +16.53(+1.69%)
Jul 10, 2013 977.32 984.92 969.01 978.26 0 +1.34(+0.14%)
Jul 09, 2013 975.44 981.79 971.13 976.93 0 +6.72(+0.69%)
Jul 08, 2013 967.47 976.81 962.19 970.21 0 +10.00(+1.04%)
Jul 05, 2013 961.50 964.66 949.23 960.20 0 +4.58(+0.48%)
Jul 03, 2013 955.62 955.62 955.62 0 -3.12(-0.33%)
Jul 02, 2013 964.63 971.99 954.69 958.74 0 -7.24(-0.75%)
Jul 01, 2013 967.44 978.08 960.16 965.98 0 +3.09(+0.32%)
Jun 28, 2013 961.76 970.89 954.81 962.89 0 +3.45(+0.36%)
Jun 26, 2013 960.67 966.55 951.19 959.43 0 +4.96(+0.52%)
Jun 25, 2013 951.36 959.86 942.37 954.48 0 +8.61(+0.91%)
Jun 24, 2013 945.69 954.92 934.10 945.87 0 -14.26(-1.49%)
Jun 21, 2013 963.94 969.62 948.78 960.13 0 +4.06(+0.42%)
Jun 20, 2013 973.15 975.95 952.56 956.07 0 -30.06(-3.05%)
Jun 19, 2013 1001 1006 985.15 986.13 0 -18.04(-1.80%)
Jun 18, 2013 991.82 1009 989.21 1004 0 +14.92(+1.51%)
Jun 17, 2013 992.20 998.02 984.01 989.25 0 +7.64(+0.78%)
Jun 14, 2013 986.32 991.77 977.50 981.61 0 -5.86(-0.59%)
Jun 13, 2013 973.93 990.55 969.61 987.47 0 +11.36(+1.16%)
Jun 12, 2013 989.92 992.00 973.30 976.12 0 -6.79(-0.69%)
Jun 11, 2013 982.66 990.86 978.12 982.90 0 -9.97(-1.00%)
Jun 10, 2013 995.58 998.88 986.00 992.88 0 +2.08(+0.21%)
Jun 07, 2013 983.44 996.45 976.63 990.80 0 +11.88(+1.21%)
Jun 06, 2013 972.01 981.15 966.83 978.92 0 +5.85(+0.60%)
Jun 05, 2013 980.67 984.06 968.91 973.07 0 -13.85(-1.40%)
Jun 04, 2013 988.75 994.22 978.36 986.92 0 -2.04(-0.21%)
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.