$23.26 +0.05 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSE ARCA

Apr. 28, 2016 | 03:58 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
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
3/8/201622.7922.9022.7922.879,758
3/7/201622.8222.8922.3422.8613,521
3/4/201622.7222.8922.7222.8715,696
3/3/201622.6222.7822.6222.7828,933
3/2/201622.6322.6922.6322.6722,365
3/1/201622.5422.7022.4322.6617,248
2/29/201622.6422.6822.2622.6715,613
2/26/201622.6522.6622.6022.6617,337
2/25/201622.6022.7022.6022.6831,191
2/24/201622.6522.6822.6322.6610,861
2/23/201622.6522.6822.6422.6650,985
2/22/201622.5322.7122.5322.7014,169
2/19/201622.5822.6722.5822.628,324
2/18/201622.5722.7222.5722.6624,608
2/17/201622.7422.7422.6022.65128,674
2/16/201622.6522.7422.6522.7319,359
2/12/201622.4722.7222.4722.686,003
2/11/201622.5522.6822.5522.6520,942
2/10/201622.5022.6722.5022.6636,227
2/9/201622.5022.6022.5022.60117,674
2/8/201622.4922.6122.4722.57411,220
2/5/201622.4222.5422.4222.4927,237
2/4/201622.2722.5822.2722.4694,372
2/3/201622.2522.4622.2522.4640,597
2/2/201622.2922.4022.2922.403,403
2/1/201622.4322.5122.3622.4233,005
1/29/201622.3422.5322.3422.5348,373
1/28/201622.2922.4522.2122.3826,857
1/27/201622.5022.5122.3722.3716,833
1/26/201622.2922.5022.2922.5046,519
1/25/201622.3822.4922.2022.38165,828
1/22/201622.4222.4722.4022.478,732
1/21/201622.3722.5522.3622.4983,221
1/20/201622.5222.5222.3822.4732,745
1/19/201622.1422.5722.1422.4864,878
1/15/201622.2122.5222.2122.3719,817
1/14/201622.6022.6522.4822.5457,250
1/13/201622.6522.7922.6222.64150,680
1/12/201622.7122.7122.6222.6215,977
1/11/201622.3322.6522.3322.5969,312
1/8/201622.0822.2822.0822.1965,791
1/7/201622.0022.3322.0022.22135,937
1/6/201622.3422.3422.2422.2921,223
1/5/201622.6222.6222.4622.5913,557
1/4/201622.7022.7022.5022.5920,104
12/31/201522.8022.8222.7022.827,598
12/30/201522.7722.8022.7022.794,406
12/29/201522.8322.8922.7022.8311,615
12/28/201522.8522.9522.7322.835,799
12/24/201522.8822.9522.8822.882,375
12/23/201522.8823.0022.8822.9638,856
12/22/201522.7922.9822.7922.978,798
12/21/201522.7422.9022.7222.90117,792
12/18/201522.7122.8622.7022.8023,601
12/17/201522.6422.7422.6422.6511,825
12/16/201522.7022.9422.4822.8399,624
12/15/201522.7422.9122.6222.8480,509
12/14/201522.7122.8222.4122.7319,276
12/11/201522.7422.9722.3222.8290,866
12/10/201522.9823.1022.9523.0012,928
12/9/201522.9723.0322.9322.986,956
12/8/201523.1223.1523.0023.049,474
12/7/201523.1423.1923.1223.1433,519
12/4/201523.4123.4123.1923.1994,464
12/3/201523.3423.3823.3323.3313,595
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center