$24.17 +0.03 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSEARCA

Mar. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSUM historical data

Date Open High Low Close Volume
3/27/201524.0024.2224.0024.173,454
3/26/201524.0024.2324.0024.1410,545
3/25/201524.1324.1824.1124.1516,722
3/24/201524.0724.3624.0724.182,417
3/23/201524.1024.2224.0624.15242,156
3/20/201524.2424.2624.0924.2115,457
3/19/201524.1524.1824.1024.1112,573
3/18/201524.0324.1724.0124.0914,339
3/17/201523.9124.0423.9123.9948,401
3/16/201523.9523.9523.8823.909,969
3/13/201523.9423.9423.8523.858,892
3/11/201523.9423.9923.9023.9930,301
3/10/201523.8723.9423.8723.9213,530
3/9/201523.9023.9523.9023.939,741
3/6/201523.5223.9523.5223.8918,844
3/5/201523.9323.9723.8823.88321,025
3/4/201523.8723.9323.8723.904,603
3/3/201524.0024.0023.8623.87149,079
3/2/201523.8423.9923.8423.9614,551
2/27/201523.8423.8823.7623.8733,537
2/26/201523.8823.9123.8423.84125,020
2/25/201524.0024.0323.8923.909,902
2/24/201523.8823.9723.8423.90191,519
2/23/201523.8823.9423.8823.9320,457
2/20/201523.8623.9223.8523.878,615
2/19/201523.9023.9123.8623.867,059
2/18/201523.8823.9823.8123.9140,121
2/17/201524.0224.0523.8823.9044,397
2/13/201524.0524.1124.0224.0818,878
2/12/201524.0224.1324.0224.1223,353
2/11/201524.0524.1424.0424.0917,887
2/10/201524.1324.1424.0324.0656,209
2/9/201523.9824.1923.9824.1539,261
2/6/201524.1024.1224.0324.0382,353
2/5/201524.0024.1724.0024.1146,122
2/4/201524.0424.1524.0024.1179,094
2/3/201523.8724.0923.8724.0934,607
2/2/201523.9624.0523.9624.0573,018
1/30/201523.9924.0123.9023.9869,719
1/29/201523.8724.0623.8724.0481,713
1/28/201523.9024.0823.8623.95301,992
1/27/201523.9524.0623.8823.9894,466
1/26/201523.9124.0223.8423.9781,541
1/23/201524.0224.0423.9424.0063,229
1/22/201524.0024.0323.9624.0241,822
1/21/201523.9624.1023.9223.94219,620
1/20/201523.9224.1123.8623.95360,777
1/16/201524.1024.1224.0324.0552,315
1/15/201524.1524.2224.1324.17122,233
1/14/201524.2424.3024.2324.2511,836
1/13/201524.2224.3224.2024.2532,744
1/12/201524.1424.2424.1424.1935,843
1/9/201524.1424.2624.1424.2088,367
1/8/201524.2724.2724.1424.1434,075
1/6/201524.1924.3324.1924.2115,388
1/5/201524.2724.2924.1624.1841,155
1/2/201524.2924.4024.2824.3922,067
12/31/201424.3324.4424.2724.3124,031
12/30/201424.2224.3924.2224.34121,146
12/29/201424.4124.4124.2224.2956,700
12/26/201424.4024.4424.3424.3431,927
12/24/201424.1724.3724.1724.368,055
12/23/201424.3624.3724.2824.3350,000
12/22/201424.2224.4224.2224.4130,432
12/19/201424.3224.3724.3224.3344,010
12/18/201424.4524.4524.3224.32148,536
12/17/201424.7024.7024.4824.4932,733
12/16/201424.5024.6124.5024.5412,790
12/15/201424.4524.6224.4524.5045,233
12/12/201424.6224.6724.6224.6413,002
12/11/201424.7524.7524.6024.6240,762
12/10/201424.5624.7524.5624.7513,212
12/9/201424.6624.7224.6524.6973,487
12/8/201424.8224.8224.7124.7231,401
12/5/201424.8824.8924.8124.8525,291
12/4/201424.8124.8824.8124.889,582
12/3/201424.8924.8924.8324.8836,657
12/2/201424.8224.8824.8124.8437,159
12/1/201424.8024.8524.8024.8122,407
11/28/201424.8224.8324.7824.819,117
11/26/201424.7924.8524.7924.8224,803
11/25/201424.8024.8624.7924.8477,203
11/24/201424.8824.8924.8024.8239,461
11/21/201424.8524.9024.8524.888,548
11/20/201424.8924.9124.8524.8543,898
11/19/201424.8624.9324.8524.8625,349
11/18/201424.8724.9424.8624.8634,116
11/17/201424.8524.9324.8324.8438,016
11/14/201424.7924.8624.7924.8164,066
11/13/201424.8524.9024.8324.8936,875
11/12/201424.7624.9024.7624.8828,617
11/11/201424.8924.9224.8724.8938,545
11/10/201424.9024.9524.8824.8947,778
11/7/201424.9224.9224.8524.8646,172
11/6/201424.9124.9924.8824.9243,138
11/5/201425.0025.0024.9124.967,206
11/4/201424.8225.0124.8224.9316,502
11/3/201424.9024.9624.8824.8820,161
10/31/201425.0325.0324.8324.8789,561
10/30/201424.8824.9324.8824.8986,145
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center