$23.18 +0.06 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF -

May. 27, 2016 | 03:51 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
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
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
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center