$29.74 -0.17 (%) PS Dyn Semi Ptf Shs -

Jul. 29, 2016 | 03:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
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
5/3/201624.7424.7424.4924.5610,314
5/2/201624.4824.6024.4824.571,247
4/29/201625.0025.0024.3324.434,422
4/28/201625.8125.8125.1325.145,825
4/27/201625.7625.8725.5025.873,376
4/26/201625.5825.6025.4725.602,857
4/25/201625.3625.4125.2825.2910,273
4/22/201625.3225.4625.2925.446,678
4/21/201625.3825.4925.2525.325,911
4/20/201625.3525.5225.3325.464,493
4/19/201625.5325.5325.2325.281,776
4/18/201625.5025.6725.5025.665,006
4/15/201625.8325.8525.6525.664,062
4/14/201625.7825.8725.5525.8430,431
4/13/201625.4625.8825.4625.845,808
4/12/201625.4025.4825.1625.356,918
4/11/201625.6625.7325.4125.4112,357
4/8/201625.6725.6725.3425.454,686
4/7/201625.3725.4725.2925.358,383
4/6/201625.4525.6725.4225.6714,032
4/5/201625.5925.6825.5525.5721,335
4/4/201625.8425.9225.7025.7414,012
4/1/201625.7125.9525.7125.956,912
3/31/201625.8425.9425.7625.826,419
3/30/201625.7425.9325.7425.849,034
3/29/201625.0725.6224.9125.5918,028
3/28/201625.0825.1124.9925.112,919
3/24/201624.8525.1024.8425.0819,177
3/23/201625.3525.3525.1325.133,161
3/22/201625.1325.4525.1325.387,941
3/21/201625.1825.2425.0125.247,521
3/18/201625.0025.2324.9825.166,721
3/17/201624.6124.9424.6124.9410,683
3/16/201624.4524.6824.3724.6817,611
3/15/201624.3424.3724.2324.357,004
3/14/201624.5324.5724.3824.516,635
3/11/201624.2924.5524.2924.5529,497
3/10/201624.2624.2623.8524.0835,652
3/9/201623.9524.0523.9324.057,587
3/8/201624.0024.0223.7823.803,779
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center