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 (%)
Jul 30, 2018 838.43 842.39 831.95 836.33 0 -3.95(-0.47%)
Jul 27, 2018 843.68 848.16 835.33 840.28 0 -2.00(-0.24%)
Jul 26, 2018 838.31 847.34 834.30 842.29 0 +8.03(+0.96%)
Jul 25, 2018 828.67 837.80 823.97 834.26 0 +5.68(+0.68%)
Jul 24, 2018 824.05 832.38 816.69 828.58 0 +6.18(+0.75%)
Jul 23, 2018 825.70 829.46 818.21 822.40 0 -4.31(-0.52%)
Jul 20, 2018 833.73 839.09 820.26 826.71 0 -10.58(-1.26%)
Jul 19, 2018 834.61 843.32 831.07 837.29 0 +3.60(+0.43%)
Jul 18, 2018 834.30 838.14 828.62 833.69 0 -0.55(-0.07%)
Jul 17, 2018 836.33 840.20 830.52 834.24 0 -1.87(-0.22%)
Jul 16, 2018 838.02 841.15 831.36 836.12 0 -1.71(-0.20%)
Jul 13, 2018 838.02 842.70 832.88 837.83 0 -0.51(-0.06%)
Jul 12, 2018 838.64 842.93 832.38 838.34 0 +1.87(+0.22%)
Jul 11, 2018 836.66 845.13 830.57 836.48 0 -5.38(-0.64%)
Jul 10, 2018 834.64 845.68 830.74 841.85 0 +7.33(+0.88%)
Jul 09, 2018 841.70 848.22 828.86 834.52 0 -4.91(-0.58%)
Jul 06, 2018 828.92 843.00 826.27 839.42 0 +9.62(+1.16%)
Jul 05, 2018 827.65 831.70 818.40 829.80 0 +4.14(+0.50%)
Jul 03, 2018 825.66 825.66 825.66 825.66 0 +0.03(+0.00%)
Jul 02, 2018 822.61 829.74 815.53 825.64 0 -0.93(-0.11%)
Jun 29, 2018 828.08 834.45 821.38 826.57 0 +0.81(+0.10%)
Jun 28, 2018 827.75 833.09 819.77 825.76 0 -3.15(-0.38%)
Jun 27, 2018 828.41 841.90 823.09 828.90 0 +1.17(+0.14%)
Jun 26, 2018 823.48 834.99 818.91 827.73 0 +10.38(+1.27%)
Jun 25, 2018 819.09 825.36 809.91 817.35 0 -4.38(-0.53%)
Jun 22, 2018 816.89 826.43 812.32 821.73 0 +11.49(+1.42%)
Jun 21, 2018 812.41 817.12 804.24 810.25 0 -4.68(-0.57%)
Jun 20, 2018 815.09 821.71 809.93 814.92 0 -1.38(-0.17%)
Jun 19, 2018 815.35 821.58 808.18 816.30 0 -4.92(-0.60%)
Jun 18, 2018 817.48 824.17 814.49 821.22 0 -3.18(-0.39%)
Jun 15, 2018 824.54 833.51 820.42 824.41 0 -6.57(-0.79%)
Jun 14, 2018 832.59 838.80 825.06 830.97 0 +0.75(+0.09%)
Jun 13, 2018 834.38 838.73 826.65 830.22 0 -0.04(-0.00%)
Jun 12, 2018 828.19 836.16 823.69 830.26 0 +3.05(+0.37%)
Jun 11, 2018 827.11 834.05 820.18 827.21 0 +4.54(+0.55%)
Jun 08, 2018 821.31 827.55 815.57 822.67 0 +2.00(+0.24%)
Jun 07, 2018 818.80 827.34 813.78 820.66 0 +4.62(+0.57%)
Jun 06, 2018 823.83 827.59 811.76 816.04 0 -5.84(-0.71%)
Jun 05, 2018 823.22 829.36 815.57 821.88 0 -1.33(-0.16%)
Jun 04, 2018 831.32 837.35 819.39 823.21 0 -6.88(-0.83%)
Jun 01, 2018 835.33 837.77 824.55 830.09 0 -3.03(-0.36%)
May 31, 2018 835.39 839.88 826.67 833.12 0 -5.00(-0.60%)
May 30, 2018 831.49 841.18 826.55 838.12 0 +5.49(+0.66%)
May 29, 2018 838.94 843.60 826.45 832.63 0 -14.38(-1.70%)
May 25, 2018 847.02 847.02 847.02 847.02 0 +0.38(+0.04%)
May 24, 2018 841.01 850.02 834.55 846.64 0 +5.62(+0.67%)
May 23, 2018 848.89 854.97 832.95 841.02 0 -13.06(-1.53%)
May 22, 2018 855.97 862.86 850.81 854.08 0 +0.93(+0.11%)
May 21, 2018 853.94 859.56 847.54 853.16 0 +6.95(+0.82%)
May 18, 2018 848.06 852.03 840.88 846.21 0 -2.50(-0.29%)
May 17, 2018 852.05 857.68 843.52 848.71 0 -1.63(-0.19%)
May 16, 2018 850.33 857.30 843.47 850.34 0 +0.38(+0.05%)
May 15, 2018 849.42 853.90 843.81 849.96 0 -3.79(-0.44%)
May 14, 2018 856.35 860.52 849.90 853.75 0 +0.05(+0.01%)
May 11, 2018 854.76 858.99 849.10 853.70 0 -0.17(-0.02%)
May 10, 2018 849.97 855.53 844.33 853.87 0 +9.16(+1.08%)
May 09, 2018 842.61 850.64 835.73 844.71 0 +5.80(+0.69%)
May 08, 2018 845.65 851.93 833.18 838.91 0 -7.25(-0.86%)
May 07, 2018 846.40 852.94 841.06 846.16 0 -1.15(-0.14%)
May 04, 2018 840.84 851.98 837.14 847.31 0 +2.85(+0.34%)
May 03, 2018 846.03 851.85 834.76 844.46 0 -3.10(-0.37%)
May 02, 2018 848.53 856.06 842.79 847.56 0 +1.45(+0.17%)
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.