PowerShares ETF Shs Dynamic Semiconductors Portfolio $23.30

down 0.00


16/9/2014 02:02 PM  |  NYSEARCA : PSI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
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
6/3/201421.4221.5321.4121.521,561
6/2/201421.6221.6221.2521.354,305
5/30/201421.4121.5121.3521.4413,249
5/29/201421.4321.4621.3221.3611,132
5/28/201421.3221.3221.2321.286,842
5/27/201421.1921.2821.1321.247,645
5/23/201420.8820.8820.8820.88626
5/22/201420.5820.7420.5820.703,375
5/21/201420.5520.6220.4720.6010,352
5/20/201420.4720.6220.3820.455,977
5/19/201420.2720.6920.1920.6484,709
5/16/201420.1420.2620.1420.225,297
5/15/201420.0420.1419.9720.1223,594
5/13/201420.8920.8920.6620.6726,629
5/12/201420.5320.8520.5320.8328,118
5/8/201420.5620.7020.3820.384,938
5/7/201420.1420.2720.1420.271,657
5/6/201420.6520.6920.3620.3616,387
5/5/201420.4820.6620.4820.621,232
5/2/201420.6820.7020.5720.672,586
5/1/201421.0921.0920.4620.5719,592
4/30/201420.3920.5020.3920.50426
4/29/201420.4320.5120.4320.511,224
4/28/201420.6920.6919.9020.3119,016
4/25/201420.7420.7420.4220.4213,903
4/24/201421.0021.1220.8021.066,034
4/23/201420.9221.0020.8620.865,824
4/22/201420.6820.9920.6820.9813,457
Trading Center