$24.54 +0.11 (%) PwrShr ETF FTII Shs Powershares Chinese Yuan Dim Sum Bond Portfolio ETF - NYSEARCA

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSUM historical data

Date Open High Low Close Volume
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
4/14/201524.1324.3224.1324.2461,003
4/13/201524.2024.2524.2024.2022,648
4/10/201524.1724.1924.1224.1744,177
4/9/201524.2124.2124.0924.174,453
4/8/201524.2524.2524.0124.1736,449
4/7/201524.0224.2324.0224.175,775
4/6/201524.2024.2524.1324.15113,527
4/2/201524.1624.2324.1624.208,745
4/1/201524.2224.2524.1724.1779,452
3/31/201524.2824.2824.2024.214,482
3/30/201524.2724.3324.1824.2023,655
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
  • Showing 1-100 of 962 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!