$23.03 +0.10 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSE ARCA

Jul. 29, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSUM historical data

Date Open High Low Close Volume
7/29/201622.9723.0322.9623.034,751
7/28/201622.8322.9422.8322.932,517
7/27/201622.9322.9722.6722.831,282
7/26/201622.7222.8822.7222.889,074
7/25/201622.7422.8022.7422.791,019
7/22/201622.7522.7622.7522.763,052
7/21/201622.8522.8522.8522.85603
7/20/201622.7222.9222.7222.921,582
7/19/201622.6522.7622.3722.6411,546
7/18/201622.3222.7422.3222.738,799
7/15/201622.6422.6822.3622.4455,327
7/14/201622.7922.8422.7922.842,475
7/13/201622.7422.7822.7422.761,063
7/12/201622.6722.8622.6722.792,022
7/11/201622.7122.7722.6822.7411,672
7/8/201622.7522.8222.7222.766,955
7/7/201622.7122.8922.7122.8113,694
7/6/201622.6722.8822.6722.7610,398
7/5/201622.6423.0022.6422.7560,894
7/1/201622.8822.9122.7622.807,765
6/30/201622.5722.9022.5722.909,115
6/29/201622.6322.9522.5622.576,594
6/28/201622.5522.7222.5522.635,969
6/27/201622.4622.8022.4622.7613,559
6/24/201622.5023.0322.1322.806,094
6/23/201622.9523.0922.5023.0537,718
6/22/201623.1123.1123.0223.062,679
6/21/201622.9123.1722.9123.1623,310
6/20/201623.0023.1822.9523.003,420
6/17/201622.9823.1422.9422.951,952
6/16/201622.9423.1522.9423.0014,583
6/15/201622.9523.1722.9423.1619,083
6/14/201622.9623.1722.7523.1743,087
6/13/201622.8923.0822.6523.086,473
6/10/201622.9523.1322.9522.976,394
6/9/201623.0323.1322.8723.0932,476
6/8/201623.1323.3323.1323.1447,551
6/7/201623.1723.3023.0923.12105,024
6/6/201623.1723.3023.1723.234,765
6/3/201623.1223.3723.1123.2521,706
6/2/201623.0823.1523.0323.0324,950
6/1/201623.0023.1523.0023.0916,032
5/31/201623.1823.1823.0423.0948,740
5/27/201623.1123.2123.1023.1848,390
5/26/201623.1023.1523.1023.121,137
5/25/201623.1123.2023.0923.1615,855
5/24/201623.1023.1523.0923.139,818
5/23/201623.1023.2423.1023.1614,206
5/20/201623.1223.2223.1223.153,136
5/19/201623.1023.2323.1023.165,948
5/18/201623.3223.3223.1723.1730,094
5/17/201623.0923.3523.0923.1912,875
5/16/201623.1423.3323.1123.3319,232
5/13/201623.1323.2023.1323.148,662
5/12/201623.2323.4523.2023.209,726
5/11/201623.2223.4023.2123.3914,184
5/10/201623.2923.3023.1823.2214,706
5/9/201623.2223.3023.1523.2243,525
5/6/201623.2523.2823.1223.1835,843
5/5/201623.2023.2723.1223.1820,044
5/4/201623.2623.2623.1223.182,582
5/3/201623.2223.2623.1923.259,270
5/2/201623.2923.3423.2623.3010,060
4/29/201623.2823.2923.2323.251,218
4/28/201623.2723.2923.2423.2622,506
4/27/201623.1823.3123.1723.2158,423
4/26/201623.3123.3123.2123.2136,325
4/25/201623.0923.2623.0923.1639,587
4/22/201623.2023.2523.1623.164,318
4/21/201623.2523.3023.2323.2413,644
4/20/201623.3523.3523.2623.305,916
4/19/201623.2823.3523.2823.3115,157
4/18/201623.3323.3323.2623.312,864
4/15/201623.3523.3523.2423.244,030
4/14/201623.3023.3223.2823.324,921
4/13/201623.5023.5023.3123.3210,132
4/12/201623.3623.3623.3123.358,700
4/11/201623.2223.3523.2223.338,283
4/8/201623.2623.2923.2623.281,207
4/7/201623.2523.2723.2423.251,205
4/6/201623.2723.2723.2223.241,647
4/5/201623.2223.2823.2223.274,790
4/4/201623.1723.3023.1723.309,830
4/1/201623.0723.3723.0723.2615,913
3/31/201623.3123.3323.2623.3328,320
3/30/201623.1423.1423.1423.140
3/29/201622.9923.1422.9923.142,011
3/28/201622.9723.0822.9723.048,984
3/24/201622.9923.0622.9923.029,140
3/23/201623.0823.1223.0623.076,296
3/22/201623.1523.1523.0923.125,145
3/21/201623.0723.1823.0723.156,772
3/18/201623.1523.2523.1523.199,281
3/17/201623.0023.1722.4323.155,570
3/16/201622.8323.0322.8323.004,839
3/15/201622.8922.9422.8022.91155,561
3/14/201622.9123.0322.9122.995,359
3/11/201622.9823.0422.9823.0013,292
3/10/201622.8622.9222.8622.9214,024
3/9/201622.9022.9122.8522.878,885
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center