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 (%)
Jun 30, 2020 881.03 892.01 875.83 886.43 0 -1.07(-0.12%)
Jun 29, 2020 878.79 889.50 872.40 887.50 0 +14.87(+1.70%)
Jun 26, 2020 882.26 887.40 868.40 872.62 0 -10.84(-1.23%)
Jun 25, 2020 879.85 887.97 870.18 883.46 0 +3.99(+0.45%)
Jun 24, 2020 887.97 892.52 874.33 879.47 0 -16.02(-1.79%)
Jun 23, 2020 906.03 908.67 892.14 895.50 0 -1.82(-0.20%)
Jun 22, 2020 887.49 903.09 879.98 897.31 0 +15.95(+1.81%)
Jun 19, 2020 904.20 906.17 877.43 881.37 0 -10.98(-1.23%)
Jun 18, 2020 888.99 897.61 882.90 892.35 0 +1.39(+0.16%)
Jun 17, 2020 900.02 900.96 884.21 890.96 0 -2.19(-0.24%)
Jun 16, 2020 906.10 911.63 885.22 893.15 0 +3.65(+0.41%)
Jun 15, 2020 872.11 894.70 865.62 889.50 0 +1.64(+0.19%)
Jun 12, 2020 899.22 902.32 875.92 887.86 0 +4.67(+0.53%)
Jun 11, 2020 903.66 910.00 878.69 883.19 0 -43.57(-4.70%)
Jun 10, 2020 935.10 941.43 921.05 926.76 0 -6.92(-0.74%)
Jun 09, 2020 940.29 944.16 925.45 933.67 0 -24.77(-2.58%)
Jun 08, 2020 943.96 961.91 938.95 958.44 0 +30.78(+3.32%)
Jun 05, 2020 929.51 946.68 918.68 927.66 0 +16.42(+1.80%)
Jun 04, 2020 908.68 919.30 896.49 911.24 0 +1.90(+0.21%)
Jun 03, 2020 902.29 914.64 898.84 909.35 0 +16.67(+1.87%)
Jun 02, 2020 889.62 896.78 882.33 892.67 0 +10.30(+1.17%)
Jun 01, 2020 872.52 887.37 867.85 882.38 0 +13.99(+1.61%)
May 29, 2020 866.08 875.12 856.26 868.38 0 -1.21(-0.14%)
May 28, 2020 874.49 884.07 859.90 869.60 0 +3.72(+0.43%)
May 27, 2020 868.66 873.73 855.48 865.88 0 +12.71(+1.49%)
May 26, 2020 855.76 864.12 848.52 853.17 0 +25.75(+3.11%)
May 22, 2020 823.83 830.91 818.14 827.42 0 +1.87(+0.23%)
May 21, 2020 829.86 830.20 815.23 825.55 0 -0.51(-0.06%)
May 20, 2020 826.30 834.61 819.88 826.06 0 +8.65(+1.06%)
May 19, 2020 821.04 829.78 812.52 817.40 0 -5.37(-0.65%)
May 18, 2020 805.93 829.55 804.18 822.77 0 +34.17(+4.33%)
May 15, 2020 790.38 796.97 780.67 788.61 0 -8.90(-1.12%)
May 14, 2020 783.75 801.34 773.97 797.50 0 +2.13(+0.27%)
May 13, 2020 805.00 809.71 784.98 795.37 0 -14.74(-1.82%)
May 12, 2020 822.84 827.55 807.64 810.11 0 -11.75(-1.43%)
May 11, 2020 817.74 826.65 807.53 821.86 0 +5.87(+0.72%)
May 08, 2020 812.34 821.11 806.76 815.99 0 +14.41(+1.80%)
May 07, 2020 804.98 815.28 797.85 801.58 0 +3.26(+0.41%)
May 06, 2020 814.90 819.00 795.09 798.32 0 -16.21(-1.99%)
May 05, 2020 814.29 826.81 808.51 814.52 0 +5.60(+0.69%)
May 04, 2020 805.12 814.02 794.97 808.93 0 +0.54(+0.07%)
May 01, 2020 820.98 824.18 802.12 808.39 0 -20.87(-2.52%)
Apr 30, 2020 835.01 840.52 819.13 829.26 0 -12.81(-1.52%)
Apr 29, 2020 849.71 858.31 836.01 842.07 0 +5.04(+0.60%)
Apr 28, 2020 838.79 850.83 828.44 837.03 0 +14.89(+1.81%)
Apr 27, 2020 815.94 827.23 812.66 822.14 0 +14.67(+1.82%)
Apr 24, 2020 806.79 815.32 796.34 807.47 0 -2.76(-0.34%)
Apr 23, 2020 812.00 824.47 804.88 810.23 0 -0.54(-0.07%)
Apr 22, 2020 809.83 818.45 801.52 810.77 0 +10.83(+1.35%)
Apr 21, 2020 796.71 808.50 789.56 799.94 0 -9.15(-1.13%)
Apr 20, 2020 813.79 825.91 800.12 809.09 0 -19.41(-2.34%)
Apr 17, 2020 816.79 833.46 808.96 828.51 0 +27.22(+3.40%)
Apr 16, 2020 810.61 815.80 793.90 801.28 0 -7.85(-0.97%)
Apr 15, 2020 818.98 822.18 800.48 809.14 0 -26.52(-3.17%)
Apr 14, 2020 838.01 846.02 823.08 835.65 0 +11.31(+1.37%)
Apr 13, 2020 833.74 839.28 811.59 824.34 0 -10.05(-1.20%)
Apr 09, 2020 827.29 852.10 817.38 834.39 0 +15.09(+1.84%)
Apr 08, 2020 795.19 824.87 790.20 819.30 0 +21.97(+2.76%)
Apr 07, 2020 820.68 828.13 793.83 797.33 0 +5.37(+0.68%)
Apr 06, 2020 767.61 799.66 762.54 791.97 0 +50.58(+6.82%)
Apr 03, 2020 755.21 765.32 732.87 741.39 0 -13.69(-1.81%)
Apr 02, 2020 739.64 769.06 731.48 755.07 0 +12.25(+1.65%)
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.