$24.07 0.00 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
8/31/201524.1224.3223.9324.0710,197
8/28/201523.9424.2023.9424.1933,089
8/27/201523.6924.0823.5323.9131,053
8/26/201522.5923.2822.5123.2342,839
8/25/201522.6423.0622.2722.2742,146
8/24/201521.8723.3620.2822.4789,815
8/21/201523.0623.4622.9022.9886,166
8/20/201524.0624.0623.4023.4352,314
8/19/201524.5324.5624.1724.3941,125
8/18/201524.9524.9524.4224.4328,512
8/17/201524.7225.0824.5825.0816,187
8/14/201524.9124.9424.6824.9150,111
8/13/201525.2725.3024.9724.9718,117
8/12/201524.7325.2824.6025.1847,833
8/11/201525.5625.5625.0625.1516,931
8/10/201525.5425.8525.5425.7612,249
8/7/201525.1225.2524.8325.1913,007
8/6/201525.2425.2424.6924.9519,867
8/5/201524.7325.3724.7325.2035,726
8/4/201524.8925.0024.6524.7839,731
8/3/201525.1225.2924.9425.00189,421
7/31/201525.5225.5225.2125.2135,707
7/30/201525.2525.4725.2525.4219,742
7/29/201525.0725.2724.9425.2526,205
7/28/201524.6225.2524.5625.15222,912
7/27/201524.8724.9424.5524.7240,288
7/24/201525.4225.4225.0025.0125,704
7/23/201525.1625.9125.1625.5423,192
7/22/201525.3125.3124.8125.1626,955
7/21/201525.6425.9325.6425.8019,997
7/20/201525.9326.0225.6925.7034,578
7/17/201525.9425.9625.7125.9422,134
7/16/201526.0626.0925.7625.9469,210
7/15/201526.2526.2625.9225.9925,073
7/14/201525.9826.2725.9826.2428,445
7/13/201525.7725.9325.6125.8332,573
7/10/201525.4025.7225.4025.6360,503
7/9/201525.9925.9925.2225.2219,040
7/8/201525.8225.8925.4925.6455,074
7/7/201526.2626.2625.4326.2167,113
7/6/201526.6326.7326.1926.34135,728
7/2/201526.7926.8726.6426.8033,630
7/1/201527.1227.2026.6326.7137,166
6/30/201527.0027.0026.6626.8025,700
6/29/201527.1027.2526.6426.6745,497
6/26/201528.0228.0227.3527.4361,736
6/25/201528.2228.3428.0928.2120,265
6/24/201528.3728.3828.1028.1217,807
6/23/201528.4628.6028.3128.3419,664
6/22/201528.6928.6928.3028.4428,128
6/19/201528.8728.8728.4028.5919,809
6/18/201528.5328.8428.4028.7275,103
6/17/201528.3528.4128.2228.3517,172
6/16/201528.0928.3028.0528.2011,909
6/15/201527.9628.1927.8028.1852,952
6/12/201528.6628.6628.1528.2533,922
6/11/201528.6128.6128.2828.3417,627
6/10/201528.2828.4928.0828.4535,669
6/9/201527.9528.0927.8028.0318,800
6/8/201528.6128.6127.9627.9824,579
6/5/201528.5028.5328.2128.5125,930
6/4/201528.6828.6828.3228.4631,452
6/3/201528.7728.8428.5628.5818,516
6/2/201528.9928.9928.6128.6433,408
6/1/201529.1129.1528.7529.03109,428
5/29/201528.9929.0728.7628.9569,587
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!