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 (%)
Jan 29, 2010 867.78 877.37 851.89 854.23 0 -12.64(-1.46%)
Jan 28, 2010 880.14 882.57 860.69 866.86 0 -11.98(-1.36%)
Jan 27, 2010 878.90 885.22 863.31 878.84 0 +0.88(+0.10%)
Jan 26, 2010 874.49 890.63 868.17 877.96 0 +3.88(+0.44%)
Jan 25, 2010 879.34 884.84 867.38 874.08 0 +9.23(+1.07%)
Jan 22, 2010 882.94 891.35 862.76 864.84 0 -13.06(-1.49%)
Jan 21, 2010 897.28 901.65 872.43 877.91 0 -20.18(-2.25%)
Jan 20, 2010 902.29 906.52 887.69 898.09 0 -13.96(-1.53%)
Jan 19, 2010 899.35 915.93 895.58 912.05 0 +9.16(+1.01%)
Jan 15, 2010 902.89 902.89 902.89 0 -9.75(-1.07%)
Jan 14, 2010 914.51 920.82 907.34 912.64 0 -4.52(-0.49%)
Jan 13, 2010 912.78 921.21 903.54 917.16 0 +6.82(+0.75%)
Jan 12, 2010 909.34 918.31 902.54 910.33 0 -6.30(-0.69%)
Jan 11, 2010 918.31 925.29 906.43 916.63 0 +5.75(+0.63%)
Jan 08, 2010 902.24 915.17 896.65 910.88 0 +9.02(+1.00%)
Jan 07, 2010 890.54 908.91 883.48 901.86 0 +12.07(+1.36%)
Jan 06, 2010 885.46 895.36 881.45 889.79 0 +4.15(+0.47%)
Jan 05, 2010 886.68 895.33 877.71 885.64 0 +0.65(+0.07%)
Jan 04, 2010 880.30 892.61 874.87 884.99 0 +14.13(+1.62%)
Dec 31, 2009 870.86 870.86 870.86 0 -10.27(-1.17%)
Dec 30, 2009 877.32 883.29 873.95 881.13 0 -0.97(-0.11%)
Dec 29, 2009 884.73 890.17 877.40 882.10 0 -0.81(-0.09%)
Dec 28, 2009 885.35 888.95 877.41 882.90 0 +0.51(+0.06%)
Dec 24, 2009 879.09 885.38 876.78 882.39 0 +5.02(+0.57%)
Dec 23, 2009 875.68 882.84 869.52 877.38 0 +3.07(+0.35%)
Dec 22, 2009 876.35 884.14 869.26 874.30 0 -2.03(-0.23%)
Dec 21, 2009 873.84 882.11 868.72 876.34 0 +7.75(+0.89%)
Dec 18, 2009 872.18 877.82 859.99 868.59 0 +0.37(+0.04%)
Dec 17, 2009 867.38 876.77 859.15 868.22 0 -5.73(-0.66%)
Dec 16, 2009 877.61 883.31 868.25 873.95 0 +0.68(+0.08%)
Dec 15, 2009 873.77 882.60 866.15 873.27 0 -5.09(-0.58%)
Dec 14, 2009 879.89 882.35 874.53 878.36 0 +4.79(+0.55%)
Dec 11, 2009 867.63 878.29 862.35 873.57 0 +10.95(+1.27%)
Dec 10, 2009 863.75 871.58 855.05 862.62 0 +3.92(+0.46%)
Dec 09, 2009 856.70 863.02 847.32 858.70 0 +0.47(+0.05%)
Dec 08, 2009 864.47 868.84 851.47 858.23 0 -10.15(-1.17%)
Dec 07, 2009 866.56 877.97 862.44 868.38 0 -2.22(-0.26%)
Dec 04, 2009 881.00 887.96 859.74 870.60 0 -1.02(-0.12%)
Dec 03, 2009 877.55 887.77 867.33 871.62 0 -7.76(-0.88%)
Dec 02, 2009 878.09 886.88 870.53 879.38 0 +2.69(+0.31%)
Dec 01, 2009 871.69 882.71 865.04 876.69 0 +16.39(+1.91%)
Nov 30, 2009 855.87 865.90 850.74 860.30 0 +1.49(+0.17%)
Nov 27, 2009 847.46 866.57 839.73 858.81 0 -18.44(-2.10%)
Nov 25, 2009 877.26 877.26 877.26 0 +9.25(+1.07%)
Nov 24, 2009 870.35 874.80 860.38 868.01 0 -0.84(-0.10%)
Nov 23, 2009 866.76 876.96 861.40 868.85 0 +15.67(+1.84%)
Nov 20, 2009 850.83 858.39 842.78 853.18 0 -3.82(-0.45%)
Nov 19, 2009 866.48 868.51 849.39 856.99 0 -16.55(-1.89%)
Nov 18, 2009 874.28 880.17 866.61 873.54 0 +2.00(+0.23%)
Nov 17, 2009 871.48 876.89 862.14 871.54 0 -5.56(-0.63%)
Nov 16, 2009 865.91 883.98 864.07 877.10 0 +14.35(+1.66%)
Nov 13, 2009 857.81 868.86 852.60 862.75 0 +4.76(+0.55%)
Nov 12, 2009 868.09 873.77 854.25 857.99 0 -12.35(-1.42%)
Nov 11, 2009 876.21 880.43 863.46 870.35 0 +1.50(+0.17%)
Nov 10, 2009 868.60 876.96 857.55 868.85 0 -2.38(-0.27%)
Nov 09, 2009 861.23 874.13 856.70 871.23 0 +22.35(+2.63%)
Nov 06, 2009 834.02 858.28 834.54 848.88 0 +14.13(+1.69%)
Nov 05, 2009 828.87 843.56 824.99 834.75 0 +11.67(+1.42%)
Nov 04, 2009 827.26 839.79 818.38 823.08 0 +1.88(+0.23%)
Nov 03, 2009 814.37 827.09 809.07 821.20 0 -1.17(-0.14%)
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.