$21.90 +0.02 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSE ARCA

Jan. 20, 2017 | 02:52 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
1/20/201721.9121.9421.8921.9017,260
1/19/201721.9422.0121.8621.883,709
1/18/201722.1622.4121.8521.935,548
1/17/201722.2322.2322.0322.039,182
1/13/201722.1622.1621.8421.892,961
1/12/201721.9922.1521.9822.155,539
1/11/201721.8422.0221.6521.8551,231
1/10/201721.7621.8121.7121.7539,741
1/9/201722.0022.2021.8121.89352,315
1/6/201722.4222.4221.9421.982,903
1/5/201721.7722.3621.6322.3624,564
1/4/201721.5821.9721.5821.9519,508
1/3/201721.7021.8021.5621.8014,160
12/30/201621.7022.2921.5721.5726,107
12/29/201621.7021.7321.7021.711,700
12/28/201621.6821.7021.5721.5819,087
12/27/201621.5021.8521.5021.668,029
12/23/201621.6621.7221.6021.6410,553
12/22/201621.8321.8321.6621.694,281
12/21/201621.7421.8421.7421.824,538
12/20/201621.7121.8721.5021.63195,019
12/19/201621.7021.9921.7021.8037,739
12/16/201621.9221.9521.3621.70139,316
12/15/201622.1722.2321.9722.0547,516
12/14/201622.2022.4122.1122.2570,634
12/13/201622.2822.3322.1422.1721,938
12/12/201622.1522.2922.1222.2920,198
12/9/201622.3022.3122.1322.1314,763
12/8/201622.3222.4022.3122.316,866
12/7/201622.3022.4722.2522.4619,657
12/6/201622.3622.4522.2122.2120,005
12/5/201622.2522.6422.2322.4931,839
12/2/201622.3722.5822.3622.485,314
12/1/201622.3622.4022.2422.3813,867
11/30/201622.4022.4022.2222.386,674
11/29/201622.2222.3922.2222.2713,105
11/28/201622.2022.3822.1822.208,432
11/25/201622.2422.2722.1622.1816,398
11/23/201622.1922.3522.1822.274,753
11/21/201622.2722.4822.1022.109,172
11/18/201622.3722.7722.2622.3550,837
11/17/201622.5322.5322.4422.494,775
11/16/201622.6422.9122.1622.9167,484
11/15/201622.3522.8422.1922.4338,692
11/14/201622.6522.9822.2522.2569,247
11/11/201622.5022.6522.5022.6210,633
11/10/201622.5822.9422.5222.5210,130
11/9/201622.9922.9922.6922.8412,842
11/8/201622.6222.8522.5422.843,077
11/7/201622.8222.9522.6222.6213,756
11/4/201622.7622.9522.7622.952,009
11/3/201622.9522.9522.7722.954,929
11/2/201622.9522.9522.9522.951,651
11/1/201622.8722.9222.5022.924,689
10/31/201622.7122.7422.5922.7316,394
10/28/201622.8022.8122.6722.802,781
10/27/201622.9222.9222.7822.864,673
10/26/201622.7222.8222.6622.813,519
10/25/201622.7222.8022.4722.6139,420
10/24/201622.8322.8722.6622.668,320
10/21/201622.9422.9422.6522.8318,007
10/20/201622.9622.9622.9622.96663
10/19/201622.9822.9822.8122.935,044
10/18/201622.7622.8822.7622.889,678
10/17/201622.8422.9722.7222.7210,542
10/14/201622.9723.0022.9122.932,306
10/13/201623.0423.0522.8323.0051,212
10/12/201622.8923.0422.8723.04268,404
10/11/201622.8322.9522.8222.8757,990
10/10/201622.9122.9822.8322.93191,571
10/7/201622.9423.0122.8222.836,220
10/6/201622.9322.9322.8122.829,687
10/5/201622.8622.8822.8122.812,391
10/4/201622.8222.9422.8022.941,879
10/3/201622.8523.0022.8422.849,427
9/30/201622.9523.0222.8822.905,937
9/29/201622.8522.9722.8522.974,604
9/28/201622.9022.9222.9022.921,111
9/27/201622.8022.8822.8022.851,923
9/26/201622.7522.8822.7522.823,452
9/23/201622.7822.8422.7422.811,965
9/22/201622.9022.9022.9022.90434
9/21/201622.7822.9122.7122.881,839
9/20/201622.7923.0822.7322.8879,174
9/19/201622.8122.9022.8022.864,315
9/16/201622.8823.0422.8223.004,691
9/15/201623.1023.1022.8623.091,811
9/14/201622.8723.0322.8722.9411,593
9/13/201622.8822.8822.6422.872,393
9/12/201622.7922.8922.7922.891,731
9/9/201623.0723.2522.7022.9427,348
9/8/201623.0123.2322.9223.0320,409
9/7/201622.9923.2322.9422.961,722
9/6/201622.9022.9622.8322.966,256
9/2/201622.9123.0122.8122.811,507
9/1/201622.9922.9922.7522.867,414
8/31/201622.9523.0822.8422.9926,447
8/30/201622.7522.9522.7122.9232,374
8/29/201622.8723.0422.5522.8065,132
8/26/201622.9623.1322.8522.8553,853
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center