POWSHS GLO ENER EUR (ENX: PBW)
4.880 EUR  +0.020 (+0.41%)
Daily Price  /  Updated: 11:35 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 4.875 4.880 4.875 4.880 0 +0.02(+0.41%)
Aug 21, 2014 4.875 4.875 4.860 4.860 0 +0.01(+0.21%)
Aug 20, 2014 4.845 4.850 4.845 4.850 150 +0.01(+0.21%)
Aug 19, 2014 4.815 4.840 4.815 4.840 120 +0.05(+1.04%)
Aug 18, 2014 4.755 4.790 4.755 4.790 0 +0.04(+0.84%)
Aug 14, 2014 4.760 4.760 4.750 4.750 300 +0.00(+0.11%)
Aug 13, 2014 4.725 4.745 4.725 4.745 0 +0.04(+0.96%)
Aug 12, 2014 4.730 4.730 4.700 4.700 0 -0.02(-0.53%)
Aug 11, 2014 4.655 4.725 4.655 4.725 0 +0.11(+2.38%)
Aug 08, 2014 4.595 4.615 4.550 4.615 1,100 -0.01(-0.32%)
Aug 07, 2014 4.615 4.630 4.615 4.630 0 +0.00(+0.00%)
Aug 06, 2014 4.630 4.630 4.630 4.630 0 -0.01(-0.32%)
Aug 05, 2014 4.625 4.645 4.625 4.645 0 +0.04(+0.87%)
Aug 04, 2014 4.585 4.605 4.585 4.605 90 +0.04(+0.99%)
Aug 01, 2014 4.625 4.625 4.560 4.560 0 -0.07(-1.62%)
Jul 31, 2014 4.735 4.735 4.635 4.635 0 -0.12(-2.42%)
Jul 30, 2014 4.770 4.770 4.750 4.750 275 -0.03(-0.52%)
Jul 29, 2014 4.785 4.785 4.775 4.775 0 -0.01(-0.21%)
Jul 28, 2014 4.790 4.790 4.785 4.785 0 -0.01(-0.21%)
Jul 25, 2014 4.805 4.805 4.795 4.795 0 -0.03(-0.62%)
Jul 24, 2014 4.825 4.825 4.825 4.825 0 +0.00(+0.10%)
Jul 23, 2014 4.825 4.825 4.820 4.820 3,500 -0.01(-0.21%)
Jul 22, 2014 4.775 4.830 4.775 4.830 1,655 +0.09(+2.01%)
Jul 21, 2014 4.750 4.750 4.735 4.735 0 -0.01(-0.32%)
Jul 18, 2014 4.705 4.750 4.705 4.750 0 +0.02(+0.42%)
Jul 17, 2014 4.750 4.750 4.730 4.730 3,500 -0.04(-0.84%)
Jul 16, 2014 4.755 4.770 4.755 4.770 0 +0.03(+0.63%)
Jul 15, 2014 4.755 4.755 4.740 4.740 0 -0.01(-0.32%)
Jul 14, 2014 4.730 4.755 4.730 4.755 0 +0.04(+0.96%)
Jul 11, 2014 4.705 4.710 4.705 4.710 1,550 +0.00(+0.11%)
Jul 10, 2014 4.760 4.760 4.705 4.705 34,510 -0.05(-1.16%)
Jul 09, 2014 4.750 4.760 4.750 4.760 0 +0.01(+0.21%)
Jul 08, 2014 4.850 4.850 4.750 4.750 20 -0.12(-2.36%)
Jul 07, 2014 4.915 4.925 4.865 4.865 90 -0.05(-1.02%)
Jul 04, 2014 4.915 4.915 4.915 4.915 0 -0.01(-0.30%)
Jul 03, 2014 4.880 4.930 4.880 4.930 1,000 +0.04(+0.82%)
Jul 02, 2014 4.890 4.890 4.890 4.890 0 -0.00(-0.10%)
Jul 01, 2014 4.885 4.910 4.885 4.895 6,500 +0.05(+1.03%)
Jun 30, 2014 4.865 4.880 4.845 4.845 4,951 -0.01(-0.21%)
Jun 27, 2014 4.855 4.855 4.855 4.855 0 +0.02(+0.41%)
Jun 26, 2014 4.830 4.855 4.830 4.835 1,500 +0.04(+0.73%)
Jun 25, 2014 4.825 4.825 4.800 4.800 57 -0.08(-1.74%)
Jun 24, 2014 4.865 4.885 4.865 4.885 1,900 +0.02(+0.51%)
Jun 23, 2014 4.900 4.900 4.860 4.860 470 -0.03(-0.72%)
Jun 20, 2014 4.895 4.915 4.895 4.895 1,800 +0.02(+0.51%)
Jun 19, 2014 4.870 4.870 4.870 4.870 0 +0.00(+0.10%)
Jun 18, 2014 4.885 4.885 4.865 4.865 10 +0.00(+0.00%)
Jun 17, 2014 4.825 4.865 4.825 4.865 0 +0.08(+1.57%)
Jun 16, 2014 4.870 4.870 4.790 4.790 1,100 -0.00(-0.10%)
Jun 12, 2014 4.795 4.795 4.795 4.795 0 +0.03(+0.52%)
Jun 11, 2014 4.780 4.780 4.770 4.770 0 +0.00(+0.10%)
Jun 10, 2014 4.755 4.765 4.755 4.765 1,540 +0.05(+1.17%)
Jun 06, 2014 4.670 4.710 4.670 4.710 0 +0.04(+0.96%)
Jun 05, 2014 4.635 4.665 4.635 4.665 0 +0.05(+1.08%)
Jun 04, 2014 4.590 4.615 4.590 4.615 0 +0.02(+0.33%)
Jun 03, 2014 4.650 4.650 4.600 4.600 0 -0.04(-0.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here