$32.00 -0.33 (%) PS Dyn Semi Ptf Shs -

Sep. 23, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
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
7/14/201628.1328.1627.9528.0424,331
7/13/201627.8028.0327.8027.877,351
7/12/201627.4927.8327.4927.8035,557
7/11/201627.0927.4627.0927.3914,758
7/8/201626.3127.0326.3127.016,742
7/7/201626.3326.3326.0926.171,598
7/6/201625.6925.9625.6925.923,141
7/5/201625.8725.9225.7925.927,129
7/1/201626.2526.3426.2126.304,766
6/30/201625.8726.4425.8726.4411,218
6/29/201625.7925.9025.6525.834,067
6/28/201624.8125.4224.8125.394,411
6/27/201625.6725.6724.6324.7043,497
6/24/201626.3126.5825.7625.9113,464
6/23/201627.0327.3427.0327.3424,520
6/22/201627.0527.1326.8026.812,555
6/21/201626.9326.9726.8326.963,888
6/20/201626.9827.1226.9326.932,356
6/17/201626.7526.7526.5226.582,003
6/16/201626.5526.8426.4326.849,370
6/15/201626.9126.9926.8926.99545
6/14/201626.7626.9226.7126.907,139
6/13/201626.8027.1326.8026.836,385
6/10/201626.9327.0326.8526.892,976
6/9/201627.1327.3526.9927.353,827
6/8/201627.1827.3027.1027.2913,020
6/7/201627.1127.2027.0627.188,771
6/6/201626.8427.0626.8126.99164,935
6/3/201626.9626.9626.6926.863,107
6/2/201626.8426.9326.7326.87145,523
6/1/201626.6626.9226.6626.922,732
5/31/201626.6326.8026.6326.805,138
5/27/201626.4226.6926.4226.694,160
5/26/201626.3326.4726.2926.4414,390
5/25/201626.3526.3526.1626.298,767
5/24/201625.6226.2425.6226.2036,245
5/23/201625.2525.7125.2525.5520,057
5/20/201625.0025.3225.0025.3010,017
5/19/201624.7224.7224.3724.434,202
5/18/201624.8024.8924.6924.694,258
5/17/201624.5424.7124.3624.3815,143
5/16/201624.7224.8724.7024.712,418
5/13/201624.2224.4124.2224.292,709
5/12/201624.5024.5023.9324.193,804
5/11/201624.5124.7624.5124.663,172
5/10/201624.3524.6124.3324.615,648
5/9/201624.1424.3824.1424.2419,946
5/6/201624.2124.2623.9524.2315,046
5/5/201624.3224.4024.2124.216,109
5/4/201624.5224.5824.2024.2013,246
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center