$26.60 +0.11 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Apr. 27, 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
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
12/30/201425.6025.7425.6025.6512,054
12/29/201425.7825.7825.6125.7313,826
12/26/201426.0826.0825.7725.8319,119
12/24/201425.9025.9025.6425.7613,363
12/23/201425.9026.0025.6225.6859,823
12/22/201425.4225.7025.2425.6942,724
12/19/201425.2125.4825.0325.1914,666
12/18/201425.5425.6225.3525.6234,280
12/17/201424.7425.1324.5025.08110,328
12/16/201424.5125.0024.4024.8740,138
12/15/201425.1925.1924.5224.7983,954
12/12/201424.8925.0524.6724.6721,946
12/11/201425.2525.3525.0025.0036,104
12/10/201425.3125.4024.8424.8436,158
12/9/201424.5825.3924.5725.3766,638
12/8/201425.5025.5724.9525.0411,711
12/5/201425.2925.5225.2025.4916,797
12/4/201425.2225.2525.1025.1512,188
12/3/201424.5025.1424.5025.0715,021
12/2/201424.3324.5524.3324.558,240
12/1/201424.4724.6124.0924.2017,283
11/28/201424.6824.6824.5224.593,724
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center