POWERSHARES DYNAMIC SEMICONDUC $15.96

up +0.11


17/5/2013 04:17 PM  |  NYSEARCA : PSI  |  Industries :
Type:

PSI historical data

Date Open High Low Close Volume
5/17/2013 15.95 15.96 15.87 15.96 8
5/16/2013 15.82 16.00 15.82 15.85 17
5/15/2013 15.72 15.90 15.72 15.89 52
5/14/2013 15.75 15.78 15.74 15.74 12
5/13/2013 15.70 15.70 15.67 15.67 8
5/10/2013 15.81 15.81 15.81 15.81 1
5/9/2013 15.70 15.72 15.65 15.72 55
5/8/2013 15.49 15.49 15.49 15.49 0
5/7/2013 15.49 15.51 15.49 15.49 14
5/6/2013 15.51 15.60 15.50 15.57 52
5/3/2013 15.46 15.46 15.42 15.44 17
5/2/2013 14.98 15.12 14.98 15.12 28
5/1/2013 15.01 15.01 14.93 14.93 2
4/30/2013 15.07 15.19 15.07 15.19 7
4/29/2013 15.10 15.10 15.10 15.10 3
4/26/2013 14.93 14.96 14.92 14.94 17
4/25/2013 14.99 15.17 14.99 15.17 8
4/24/2013 14.93 14.97 14.92 14.97 7
4/23/2013 14.76 14.92 14.76 14.91 8
4/22/2013 14.46 14.62 14.46 14.62 4
4/19/2013 14.37 14.43 14.24 14.41 40
4/18/2013 14.58 14.58 14.58 14.58 0
4/17/2013 14.95 14.95 14.55 14.58 30
4/16/2013 15.05 15.20 15.05 15.16 93
4/15/2013 14.97 15.21 14.97 14.97 67
4/12/2013 15.25 15.26 15.25 15.26 5
4/11/2013 15.39 15.45 15.39 15.45 3
4/10/2013 15.46 15.46 15.46 15.46 1
4/9/2013 15.07 15.22 15.07 15.21 40
4/8/2013 14.96 15.01 14.96 14.99 13
4/5/2013 14.78 14.84 14.78 14.84 14
4/4/2013 14.88 14.93 14.88 14.93 2
4/3/2013 15.13 15.13 14.79 14.80 21
4/2/2013 15.33 15.33 15.10 15.10 33
4/1/2013 15.70 15.70 15.37 15.41 53
3/28/2013 15.57 15.65 15.57 15.65 10
3/27/2013 15.46 15.57 15.46 15.57 34
3/26/2013 15.51 15.56 15.51 15.55 14
3/25/2013 15.34 15.37 15.34 15.37 13
3/22/2013 15.33 15.43 15.33 15.43 53
3/21/2013 15.21 15.40 15.21 15.22 379
3/20/2013 15.22 15.48 15.06 15.48 64
3/19/2013 15.32 15.32 15.19 15.23 19
3/18/2013 15.37 15.37 15.24 15.24 20
3/15/2013 15.68 15.70 15.48 15.50 24
3/14/2013 15.83 15.84 15.81 15.81 17
3/13/2013 15.61 15.61 15.61 15.61 0
3/12/2013 15.64 15.64 15.61 15.61 23
3/11/2013 15.53 15.63 15.53 15.63 11
3/8/2013 15.31 15.50 15.31 15.50 8
3/7/2013 15.39 15.39 15.39 15.39 7
3/6/2013 15.43 15.43 15.35 15.37 19
3/5/2013 14.91 15.37 14.91 15.37 59
3/4/2013 14.87 15.03 14.87 15.01 45
3/1/2013 14.89 15.05 14.82 15.02 152
2/28/2013 15.12 15.24 15.12 15.21 31
2/27/2013 14.95 15.03 14.95 15.03 4
2/26/2013 14.89 14.91 14.80 14.91 32
2/25/2013 15.07 15.08 14.97 14.98 32
2/22/2013 15.09 15.12 15.07 15.08 35
2/21/2013 15.13 15.13 14.84 14.92 49
2/20/2013 15.58 15.61 15.27 15.27 66
2/19/2013 15.50 15.61 15.45 15.61 60
2/15/2013 15.55 15.55 15.37 15.39 30
2/14/2013 15.36 15.50 15.36 15.50 22
2/13/2013 15.40 15.45 15.31 15.37 58
2/12/2013 15.32 15.38 15.32 15.35 55
2/11/2013 15.21 15.31 15.21 15.31 11
2/8/2013 15.21 15.28 15.21 15.26 36
2/7/2013 15.14 15.14 15.12 15.12 7
2/6/2013 15.34 15.39 15.27 15.35 85
2/5/2013 15.25 15.34 15.24 15.30 272
2/4/2013 15.19 15.36 15.19 15.22 65
2/1/2013 15.23 15.40 15.23 15.39 101
1/31/2013 15.11 15.12 15.03 15.04 49
1/30/2013 15.17 15.17 15.04 15.04 46
1/29/2013 15.15 15.16 15.10 15.11 120
1/28/2013 15.38 15.38 15.32 15.35 36
1/25/2013 15.24 15.30 15.24 15.29 65
1/24/2013 15.15 15.15 15.07 15.07 44
1/23/2013 15.04 15.14 15.04 15.14 32
1/22/2013 15.03 15.03 14.85 14.96 51
1/18/2013 14.95 14.95 14.94 14.94 7
1/17/2013 14.85 15.03 14.85 14.99 23
1/16/2013 14.82 14.85 14.82 14.85 8
1/15/2013 14.61 14.63 14.57 14.63 20
1/14/2013 14.77 14.77 14.75 14.76 5
1/11/2013 14.78 14.83 14.76 14.80 93
1/10/2013 14.77 14.83 14.75 14.76 49
1/9/2013 14.69 14.69 14.64 14.67 26
1/8/2013 14.74 14.74 14.66 14.66 17
1/7/2013 14.82 14.82 14.73 14.80 4
1/4/2013 14.91 14.91 14.85 14.89 10
1/3/2013 15.01 15.02 14.90 14.91 20
1/2/2013 14.85 14.92 14.85 14.92 2
12/31/2012 14.14 14.40 14.14 14.40 28
12/28/2012 14.06 14.20 14.04 14.08 48
12/27/2012 14.15 14.21 13.99 14.21 49
12/26/2012 14.36 14.36 14.23 14.23 26
12/24/2012 14.28 14.28 14.28 14.28 1
Marketplace
Trading Center