$21.89 +0.15 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
10/24/201421.9021.9321.8521.897,754
10/23/201421.5521.7821.5521.745,217
10/22/201421.6721.6821.2621.2610,994
10/21/201420.8921.5220.8921.4425,394
10/20/201420.4220.7920.3420.7913,374
10/17/201420.8320.8320.4120.5123,235
10/16/201419.4120.4619.4120.3964,690
10/15/201419.3720.1119.2520.1140,975
10/14/201419.8320.1619.6419.75106,878
10/13/201419.9120.1719.5319.56137,248
10/10/201421.2721.2719.9319.9650,938
10/9/201422.2622.2621.6721.6913,959
10/8/201421.8322.2321.6622.2013,230
10/7/201422.2422.2421.8621.8615,115
10/6/201422.7522.7522.3022.339,245
10/3/201422.6222.6422.5022.5371,401
10/2/201422.4222.5221.9022.4243,579
10/1/201422.8322.8822.3022.3591,290
9/30/201423.3023.4823.0023.007,155
9/29/201423.2223.3422.8823.2211,799
9/26/201423.1123.2823.0923.2112,785
9/25/201423.4723.4722.8622.9739,489
9/24/201423.1723.3623.1723.367,861
9/23/201423.2223.4123.0223.218,426
9/22/201423.5823.5823.2323.2318,199
9/19/201423.9823.9823.5323.6130,722
9/18/201423.5923.9223.5923.8913,159
9/17/201423.3723.6023.3723.475,779
9/16/201422.8523.3022.6523.308,420
9/15/201423.3223.3222.8622.9028,849
9/12/201423.4723.5023.2623.262,899
9/11/201423.3923.5623.3223.5613,914
9/10/201423.5023.5023.3223.444,616
9/9/201423.8623.8623.4823.498,221
9/8/201423.7823.9423.6823.7319,352
9/5/201423.4623.7423.4623.723,594
9/4/201423.6123.7123.4523.4551,404
9/3/201423.6623.6623.4323.446,497
9/2/201423.6123.6423.4223.5119,988
8/29/201423.4223.4923.3723.4811,802
8/28/201423.0823.2623.0223.2510,634
8/27/201423.1923.1922.9823.123,937
8/26/201423.1623.1623.0923.1424,716
8/25/201423.4023.4023.0623.1115,180
8/22/201423.1423.2123.0523.204,659
8/21/201423.2323.2323.0123.157,597
8/20/201422.6223.0922.6223.0923,825
8/19/201422.3722.6422.3722.6110,885
8/18/201422.3022.4022.1222.3729,511
8/15/201422.1022.3221.9822.106,503
8/14/201422.0622.0921.9821.987,739
8/13/201421.7021.9921.7021.9524,052
8/12/201421.7521.7521.5521.614,711
8/11/201421.6221.8121.6121.743,813
8/8/201421.1721.4521.1721.4312,294
8/7/201421.3621.3921.1521.189,049
8/6/201421.2921.6921.2921.616,599
8/5/201421.5121.5721.3521.4443,604
8/4/201421.6321.6321.3821.6115,009
8/1/201421.4621.5321.2721.5313,193
7/31/201421.4321.4821.3021.3921,794
7/30/201422.0522.0521.8222.0126,460
7/29/201421.8622.0221.8221.8216,576
7/28/201421.8521.8821.4521.8580,463
7/25/201422.1722.1921.7421.7715,802
7/24/201422.3722.4722.2622.3611,113
7/23/201423.3323.3322.4822.5021,353
7/22/201423.1023.2623.0723.1845,893
7/21/201422.8223.0622.8022.9722,662
7/18/201422.7122.8722.7122.8566,201
7/17/201422.9422.9422.4822.489,825
7/16/201422.8822.9422.7622.945,751
7/15/201422.7922.8822.5522.693,711
7/14/201422.7422.8922.7222.8014,643
7/11/201422.6322.6622.5922.646,487
7/10/201422.3522.7822.2222.6210,131
7/9/201422.6222.8522.5322.799,087
7/8/201422.6522.6822.4422.596,593
7/7/201422.9622.9922.7122.7211,269
7/3/201422.9823.0522.9223.046,828
7/2/201422.9322.9322.7822.8211,063
7/1/201423.0323.0322.6422.846,933
6/30/201422.3622.5522.3322.5513,548
6/27/201422.3222.3422.2222.277,287
6/26/201422.5622.5622.0822.2628,735
6/25/201422.3422.4122.0922.416,067
6/24/201422.4822.7522.2922.2923,411
6/20/201423.1123.1122.5222.628,204
6/19/201422.7022.7022.4922.6313,506
6/18/201422.9222.9222.5522.6746,272
6/17/201422.6822.8922.6122.8510,502
6/16/201422.5022.6022.5022.596,258
6/13/201422.5022.5222.3522.483,821
6/12/201422.5822.5822.2522.256,767
6/11/201422.2522.5422.2522.465,900
6/10/201422.2922.3222.0922.328,319
6/9/201422.1122.2622.0622.1521,609
6/6/201421.9722.1121.9321.9814,669
6/5/201421.8521.9021.5521.8982,520
6/4/201421.5521.7421.5021.744,059
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center