$28.87 +0.08 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

May. 28, 2015 | 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
5/28/201528.8828.9828.6528.8726,508
5/27/201527.8528.8227.8528.7927,267
5/26/201527.8027.8027.5227.6825,594
5/22/201527.9127.9827.8527.9430,031
5/21/201527.7527.7727.5027.7724,748
5/20/201527.5627.7927.4927.6418,438
5/19/201527.7027.8227.5027.5455,386
5/18/201527.2327.6227.2327.5814,391
5/15/201527.3027.3127.1227.2532,695
5/14/201526.9827.3126.9727.2520,434
5/13/201526.7927.0726.7926.8516,438
5/12/201526.8626.8826.5626.789,483
5/11/201526.9027.0926.8626.9924,572
5/8/201526.9227.0226.7126.9314,709
5/7/201526.4426.7126.4426.6935,732
5/6/201526.4526.4526.2126.4017,590
5/5/201526.5926.6126.3726.4110,131
5/4/201527.1527.1627.0027.1013,850
5/1/201526.4227.0626.4227.0315,685
4/30/201526.5426.6826.2026.2943,994
4/29/201526.5226.7526.4326.6527,503
4/28/201526.6426.6926.1526.6920,585
4/27/201526.5026.9326.5026.6062,949
4/24/201527.3027.3026.3826.4929,760
4/23/201527.3727.3727.0327.1727,243
4/22/201527.5527.6927.2727.6537,209
4/21/201527.5927.5927.3027.4616,377
4/20/201527.2527.3027.0727.2227,011
4/17/201527.1527.1626.7326.8849,957
4/16/201527.2727.5027.2527.3740,565
4/15/201527.0127.4127.0127.4033,327
4/14/201527.3827.3826.7626.8827,541
4/13/201527.3827.4427.1627.2517,999
4/10/201527.3527.3627.2527.3563,847
4/9/201526.8327.2326.8327.2313,702
4/8/201526.7227.0226.7226.9719,211
4/7/201526.7926.9826.7526.7520,915
4/6/201526.5026.8426.3926.8153,990
4/2/201526.8526.8826.6826.7366,277
4/1/201526.9626.9626.4826.7078,848
3/31/201527.2727.2726.9127.0045,924
3/30/201527.2327.3426.9727.3266,838
3/27/201526.1526.8726.1126.8531,432
3/26/201526.1126.3025.6726.1560,886
3/25/201527.7527.7526.4326.47115,007
3/24/201527.9028.0227.7927.7921,416
3/23/201528.2428.2427.9627.9842,338
3/20/201528.0028.2227.8628.2174,341
3/19/201527.7427.7927.4227.7645,492
3/18/201527.3827.6527.0227.46240,855
3/17/201527.5427.5427.2027.43224,532
3/16/201527.3527.6227.3527.62556,934
3/13/201527.1927.3826.9627.0918,500
3/11/201527.0527.1326.9526.9930,020
3/10/201527.2727.2726.8326.9124,891
3/9/201527.2327.2927.0927.2628,881
3/6/201527.2527.3127.0427.0938,727
3/5/201527.5327.5527.2527.3325,240
3/4/201527.3527.4427.1227.4237,160
3/3/201528.0228.0227.2627.4245,483
3/2/201527.2027.9427.2027.9063,490
2/27/201527.1727.1726.8026.9931,320
2/26/201526.9327.0926.8227.0121,480
2/25/201527.0927.0926.7826.8531,730
2/24/201526.6827.1126.5627.1154,728
2/23/201526.9026.9026.5026.6435,880
2/20/201526.8026.8026.4526.7247,946
2/19/201526.4626.6526.3626.6314,185
2/18/201526.4726.4926.1826.4318,021
2/17/201526.2426.5126.2426.3721,043
2/13/201526.7026.7026.2426.3046,052
2/12/201526.4326.4826.2126.4859,409
2/11/201526.1426.2325.9526.2135,646
2/10/201525.6226.1225.4626.0920,793
2/9/201525.3525.4125.1125.2817,236
2/6/201525.7225.8725.4925.5236,538
2/5/201525.5025.5125.3325.47173,592
2/4/201525.2725.4725.1925.3917,331
2/3/201525.3625.3624.9725.317,820
2/2/201525.1225.1224.4524.9830,574
1/30/201525.3725.5824.9224.9317,454
1/29/201525.2825.6025.0025.60213,098
1/28/201525.5725.8425.2725.2818,169
1/27/201525.3225.5425.0925.3557,690
1/26/201525.4925.6425.3225.6318,862
1/23/201525.5725.6025.3725.5585,850
1/22/201525.4025.5324.7625.5318,886
1/21/201525.0025.4024.8325.2656,586
1/20/201524.8925.1324.7325.0329,964
1/16/201524.2424.7424.2424.7413,427
1/15/201524.8124.8724.2824.2827,740
1/14/201524.6124.8924.4324.6442,870
1/13/201525.1625.5324.7324.8342,081
1/12/201525.4525.4524.8925.0642,532
1/9/201525.4425.4625.1225.4024,711
1/8/201524.8725.3524.6125.2694,508
1/6/201524.8124.8124.0124.2074,813
1/5/201525.2525.3024.7924.8778,275
1/2/201525.5325.7025.1025.3850,186
12/31/201425.6925.8425.4625.4629,159
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center