Historical Stock Price
PXN historical stock prices picture
PXN (PXN) has the following price history information. Looking back at PXN historical stock prices for the last five trading days, on February 11, 2014, PXN opened at $8.01, traded as high as $8.20 and as low as $8.01, and closed at $8.15. Trading volume was a total of 92.50K shares. On February 12, 2014, PXN opened at $8.16, traded as high as $8.29 and as low as $8.15, and closed at $8.27. Trading volume was a total of 62.90K shares. On February 13, 2014, PXN opened at $8.16, traded as high as $8.38 and as low as $8.16, and closed at $8.37. Trading volume was a total of 38.60K shares. On February 14, 2014, PXN opened at $8.35, traded as high as $8.38 and as low as $8.29, and closed at $8.34. Trading volume was a total of 49.90K shares. On February 18, 2014, PXN opened at $8.42, traded as high as $8.48 and as low as $8.37, and closed at $8.40. Trading volume was a total of 78.20K shares.

PXN Historical Stock Prices By Date:

PXN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PXN shares, starting with a $10,000 purchase of PXN, and working forward through the historical stock price information to today. PXN -- use the split history when considering split-adjusted past price performance.

Date Open High Low Close Volume
02/11/2014 $8.01 $8.20 $8.01 $8.15 92.50K
02/12/2014 $8.16 $8.29 $8.15 $8.27 62.90K
02/13/2014 $8.16 $8.38 $8.16 $8.37 38.60K
02/14/2014 $8.35 $8.38 $8.29 $8.34 49.90K
02/18/2014 $8.42 $8.48 $8.37 $8.40 78.20K
PowerShares Water Resources Portfolio is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield of the NASDAQ OMX US Water Index (the Index). The Fund will normally invest at least 90% of its total assets in American Depository Receipts and common stocks that comprise the Index. The Index seeks to identify a group of companies that focus on the provision of potable water, the treatment of water, and the technology and services that are directly related to water consumption. As of Apr 30 2013, the Fund's total assets were $880,703,887 and the Fund's investment portfolio was valued at $8879,721,578.
Date Close
02/11/2014$8.15
02/12/2014$8.27
02/13/2014$8.37
02/14/2014$8.34
02/18/2014$8.40
PXN is categorized under the Financials sector; below are some other companies in the same sector:

PXQ Historical Stock Prices
PXR Historical Stock Prices
PXSC Historical Stock Prices
PXSG Historical Stock Prices
PXSV Historical Stock Prices
PYDS Historical Stock Prices
PYN Historical Stock Prices
PYZ Historical Stock Prices
PZA Historical Stock Prices
PZC Historical Stock Prices

Email EnvelopeFree PXN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


PXN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.