$35.00 0.00 (%) PS Dyn Semi Ptf Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 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

PSI historical data

Date Open High Low Close Volume
12/6/201634.6235.0534.6235.0042,718
12/5/201634.1634.5234.1134.5027,253
12/2/201633.4334.0433.0834.0034,389
12/1/201635.3635.5033.2933.4679,446
11/30/201635.9735.9735.3935.4347,316
11/29/201635.7035.8835.5535.6750,833
11/28/201635.7735.8535.6335.6866,385
11/25/201635.7135.8135.6835.7817,515
11/23/201635.7235.8035.5035.7188,318
11/21/201635.4935.4935.0335.2777,937
11/18/201635.4235.4234.7535.0444,939
11/17/201634.5935.0034.3234.8862,331
11/16/201634.0034.3833.9734.3337,098
11/15/201633.6034.0233.3933.9455,713
11/14/201633.6733.6733.2733.3424,939
11/11/201632.7333.4232.5733.4229,274
11/10/201633.0533.4532.1032.4446,973
11/9/201632.2033.1731.3333.09135,064
11/8/201632.9233.1632.4433.0628,956
11/7/201632.3932.8232.3632.8233,620
11/4/201631.8032.1631.7131.8116,292
11/3/201632.0232.0231.8431.9111,890
11/2/201632.2132.3531.9332.0239,381
11/1/201632.3132.4131.6932.0220,740
10/31/201632.3532.3532.0532.1622,622
10/28/201632.4332.5832.0132.0234,497
10/27/201632.6132.6132.1532.157,429
10/26/201632.3632.5132.2132.3030,006
10/25/201632.6232.6232.3732.5012,856
10/24/201632.5432.5432.1732.4645,894
10/21/201631.8431.9531.5031.9343,791
10/20/201631.9031.9831.5531.9021,682
10/19/201631.7831.9531.6431.8711,977
10/18/201631.8732.2931.8731.9228,680
10/17/201631.9031.9031.6231.6313,807
10/14/201631.8732.0931.7531.8115,129
10/13/201631.6531.6831.1831.5518,362
10/12/201631.9932.1031.7531.9916,994
10/11/201632.8132.8131.8532.1045,092
10/10/201633.0433.3132.8832.8936,947
10/7/201633.2033.2032.8333.0414,282
10/6/201633.1033.1332.7233.1319,193
10/5/201632.8832.9932.7732.9117,259
10/4/201632.9632.9632.5132.6522,557
10/3/201632.7632.8832.5632.6228,782
9/30/201632.5832.8732.4632.8093,058
9/29/201632.0932.4931.9632.3675,525
9/28/201632.2032.3432.0832.2818,215
9/27/201632.0132.1231.5932.1210,010
9/26/201632.3132.3131.5831.6027,110
9/23/201632.2532.2531.9832.0061,097
9/22/201632.3332.3832.2132.3323,345
9/21/201631.8832.1531.6732.1529,410
9/20/201632.1232.1231.6631.6847,733
9/19/201632.0532.0931.6131.76140,848
9/16/201632.1332.1331.2931.5416,903
9/15/201631.0931.5831.0931.5326,101
9/14/201630.8030.9130.6530.858,323
9/13/201630.8531.0230.5830.7027,136
9/12/201630.8130.9530.2730.9331,029
9/9/201631.5231.5230.4330.5047,367
9/8/201631.4731.6031.3831.5916,189
9/7/201631.9331.9331.6031.7089,590
9/6/201632.3132.3131.6631.86232,768
9/2/201632.3432.3431.8632.0432,142
9/1/201631.6932.0431.5832.0417,579
8/31/201631.4931.7131.4331.7112,019
8/30/201631.6631.8931.5831.6011,859
8/29/201631.7631.9331.7331.7424,864
8/26/201631.7831.9231.2831.7443,961
8/25/201631.5831.6831.4631.5730,117
8/24/201632.0132.0131.4631.4631,020
8/23/201631.9231.9231.7431.79178,728
8/22/201631.6031.6531.3931.56365,649
8/19/201630.9631.4330.9631.3618,496
8/18/201630.7530.8530.6230.8411,055
8/17/201630.8330.8330.5330.6931,198
8/16/201630.9531.2030.6830.7418,495
8/15/201630.4931.0230.4930.9229,946
8/12/201630.4430.5930.3530.591,446
8/11/201630.2730.3530.1730.2912,883
8/10/201630.3430.3730.0530.129,579
8/9/201630.3330.6030.3330.4730,518
8/8/201630.4630.4630.2530.2913,599
8/5/201630.0130.2129.9730.1716,235
8/4/201629.5029.7129.5029.715,683
8/3/201629.1329.4129.1329.415,913
8/2/201629.9729.9729.2729.3516,182
8/1/201629.7429.8529.7429.793,771
7/29/201629.7929.7929.6429.746,865
7/28/201629.8730.1529.8729.9123,345
7/27/201630.2130.2129.7329.923,779
7/26/201628.7629.7928.7629.7922,966
7/25/201628.4128.6628.4128.659,374
7/22/201628.0328.4028.0328.352,156
7/21/201628.3328.3528.0428.072,154
7/20/201628.2228.6028.2228.5212,873
7/19/201628.1928.2728.1128.1724,776
7/18/201628.2428.3028.1928.193,903
7/15/201627.8927.9927.8927.954,191
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center