$22.96 -0.22 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSUM historical data

Date Open High Low Close Volume
9/3/201523.0923.1823.0223.1812,210
9/2/201523.0323.2323.0323.1187,312
9/1/201523.1023.1022.9923.0562,720
8/31/201523.0323.0822.9323.0429,731
8/28/201522.7823.0922.7823.0940,415
8/27/201522.9623.0722.8222.8888,915
8/26/201522.8622.9822.5322.92133,902
8/25/201522.1423.0022.1423.0064,513
8/24/201522.1823.1622.1822.8894,067
8/21/201523.0023.2323.0023.19121,685
8/20/201523.0923.3022.8223.2663,341
8/19/201523.2123.3523.2123.2967,980
8/18/201523.3623.4023.3323.3472,708
8/17/201523.3523.5222.9223.3480,664
8/14/201523.3723.4022.7823.3375,232
8/13/201522.6723.4922.6723.38149,492
8/12/201523.3223.5621.9623.32480,243
8/11/201524.1424.2323.8023.91108,069
8/10/201524.4324.5524.4324.5119,681
8/7/201524.5724.5924.5024.5513,598
8/6/201524.5924.5924.4724.5123,735
8/5/201524.5124.5724.4624.5634,551
8/4/201524.5124.6424.5124.5826,525
8/3/201524.6524.6524.5224.62122,289
7/31/201524.6324.6324.5024.5119,464
7/30/201524.5924.5924.4524.4555,257
7/29/201524.4824.5824.4424.5456,822
7/28/201524.4024.4924.4024.43460,986
7/27/201524.3624.4424.3624.4049,879
7/24/201524.4124.5024.3724.3747,783
7/23/201524.6024.6224.4124.43327,893
7/22/201524.6524.6824.6124.6552,739
7/21/201524.6624.7424.6324.7036,733
7/20/201524.8024.8024.6324.6731,035
7/17/201524.7924.8024.7024.7212,957
7/16/201524.7624.7924.7024.729,576
7/15/201524.7824.8124.6624.6654,256
7/14/201524.8624.8624.7324.7487,992
7/13/201524.7624.8524.7524.8255,483
7/10/201524.9924.9924.7724.8361,618
7/9/201524.7024.7924.6324.7942,005
7/8/201524.8024.8524.7124.7549,956
7/7/201524.7024.8724.6724.7811,266
7/6/201524.9024.9024.7324.7315,514
7/2/201524.8124.8724.8124.8313,524
7/1/201524.9024.9024.7324.8019,166
6/30/201524.6024.8224.6024.7422,958
6/29/201524.6924.8424.6824.7614,683
6/26/201524.7824.8724.7724.8511,512
6/25/201524.8124.8624.7124.8691,080
6/24/201524.8024.8024.6724.7428,246
6/23/201524.7124.8924.7024.7740,672
6/22/201524.8524.8524.6524.7123,064
6/19/201524.8824.8824.6824.6898,828
6/18/201524.8924.8924.8224.8865,856
6/17/201524.8124.8624.7624.7829,431
6/16/201524.7524.8124.7324.8030,077
6/15/201525.0225.0224.7324.7563,890
6/12/201525.2425.2424.8324.8344,934
6/11/201524.9024.9924.8524.8737,012
6/10/201524.8724.8724.8524.8518,326
6/9/201524.9625.0724.8324.87241,029
6/8/201524.8924.9524.8524.93178,273
6/5/201524.8724.9124.8324.8317,908
6/4/201524.8524.8924.8224.8737,416
6/3/201524.9324.9324.8824.9148,495
6/2/201524.8624.9424.8624.9316,474
6/1/201525.0125.0124.7924.8171,487
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
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!