$24.91 +0.02 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSEARCA

May. 29, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSUM historical data

Date Open High Low Close Volume
5/29/201524.9424.9424.8724.9178,900
5/28/201524.9124.9324.8224.89101,205
5/27/201524.8124.8724.7524.85206,873
5/26/201524.8624.8624.7124.7213,985
5/22/201524.7824.7924.7724.7913,640
5/21/201524.6724.8324.6724.7814,168
5/20/201524.9524.9524.7224.7911,305
5/19/201524.7524.7524.6724.7317,214
5/18/201524.7224.7724.7224.7717,993
5/15/201524.7024.7624.6824.713,323
5/14/201524.8024.8024.7624.798,973
5/13/201524.7324.7724.7024.7727,313
5/12/201524.8024.8024.6624.7224,421
5/11/201524.5224.6724.5224.67132,126
5/8/201524.6424.6424.5324.5740,274
5/7/201524.5424.5724.4524.5778,758
5/6/201524.9124.9124.3424.4840,681
5/5/201524.4224.4624.3724.4426,534
5/4/201524.3824.4324.3524.4344,724
5/1/201524.3424.3624.3124.3611,251
4/30/201524.3824.3824.3224.343,960
4/29/201524.3124.3824.3124.3522,845
4/28/201524.3524.3824.3524.358,786
4/27/201524.3224.3524.2924.3022,417
4/24/201524.3124.3824.3124.3516,013
4/23/201524.3424.3824.3124.387,148
4/22/201524.3724.4024.3124.3220,064
4/21/201524.4224.4324.2924.3123,652
4/20/201524.4024.4024.2924.3518,554
4/17/201524.3624.3624.2824.316,501
4/16/201524.3724.3724.3324.337,954
4/15/201524.2324.3024.2224.2612,651
4/14/201524.1324.3224.1324.2461,003
4/13/201524.2024.2524.2024.2022,648
4/10/201524.1724.1924.1224.1744,177
4/9/201524.2124.2124.0924.174,453
4/8/201524.2524.2524.0124.1736,449
4/7/201524.0224.2324.0224.175,775
4/6/201524.2024.2524.1324.15113,527
4/2/201524.1624.2324.1624.208,745
4/1/201524.2224.2524.1724.1779,452
3/31/201524.2824.2824.2024.214,482
3/30/201524.2724.3324.1824.2023,655
3/27/201524.0024.2224.0024.173,454
3/26/201524.0024.2324.0024.1410,545
3/25/201524.1324.1824.1124.1516,722
3/24/201524.0724.3624.0724.182,417
3/23/201524.1024.2224.0624.15242,156
3/20/201524.2424.2624.0924.2115,457
3/19/201524.1524.1824.1024.1112,573
3/18/201524.0324.1724.0124.0914,339
3/17/201523.9124.0423.9123.9948,401
3/16/201523.9523.9523.8823.909,969
3/13/201523.9423.9423.8523.858,892
3/11/201523.9423.9923.9023.9930,301
3/10/201523.8723.9423.8723.9213,530
3/9/201523.9023.9523.9023.939,741
3/6/201523.5223.9523.5223.8918,844
3/5/201523.9323.9723.8823.88321,025
3/4/201523.8723.9323.8723.904,603
3/3/201524.0024.0023.8623.87149,079
3/2/201523.8423.9923.8423.9614,551
2/27/201523.8423.8823.7623.8733,537
2/26/201523.8823.9123.8423.84125,020
2/25/201524.0024.0323.8923.909,902
2/24/201523.8823.9723.8423.90191,519
2/23/201523.8823.9423.8823.9320,457
2/20/201523.8623.9223.8523.878,615
2/19/201523.9023.9123.8623.867,059
2/18/201523.8823.9823.8123.9140,121
2/17/201524.0224.0523.8823.9044,397
2/13/201524.0524.1124.0224.0818,878
2/12/201524.0224.1324.0224.1223,353
2/11/201524.0524.1424.0424.0917,887
2/10/201524.1324.1424.0324.0656,209
2/9/201523.9824.1923.9824.1539,261
2/6/201524.1024.1224.0324.0382,353
2/5/201524.0024.1724.0024.1146,122
2/4/201524.0424.1524.0024.1179,094
2/3/201523.8724.0923.8724.0934,607
2/2/201523.9624.0523.9624.0573,018
1/30/201523.9924.0123.9023.9869,719
1/29/201523.8724.0623.8724.0481,713
1/28/201523.9024.0823.8623.95301,992
1/27/201523.9524.0623.8823.9894,466
1/26/201523.9124.0223.8423.9781,541
1/23/201524.0224.0423.9424.0063,229
1/22/201524.0024.0323.9624.0241,822
1/21/201523.9624.1023.9223.94219,620
1/20/201523.9224.1123.8623.95360,777
1/16/201524.1024.1224.0324.0552,315
1/15/201524.1524.2224.1324.17122,233
1/14/201524.2424.3024.2324.2511,836
1/13/201524.2224.3224.2024.2532,744
1/12/201524.1424.2424.1424.1935,843
1/9/201524.1424.2624.1424.2088,367
1/8/201524.2724.2724.1424.1434,075
1/6/201524.1924.3324.1924.2115,388
1/5/201524.2724.2924.1624.1841,155
1/2/201524.2924.4024.2824.3922,067
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center