$21.66 0.00 (%) PS Dyn Semi Ptf Shs - NYSEARCA

Feb. 10, 2016 | 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
2/10/201621.5922.1121.5921.6611,323
2/9/201621.8721.8721.5721.6622,523
2/8/201621.7621.9021.3321.6814,727
2/5/201623.0123.0122.2222.2212,540
2/4/201622.9123.0022.8522.893,415
2/3/201622.5022.7722.3722.7338,774
2/2/201623.3523.3622.6422.6731,912
2/1/201623.6023.8323.5223.8315,467
1/29/201623.0623.7223.0623.7214,958
1/28/201622.8723.0622.7522.8225,563
1/27/201622.7123.0022.6122.617,145
1/26/201623.0023.0622.8722.936,166
1/25/201623.0023.0122.6522.6512,180
1/22/201622.8123.1122.8123.088,403
1/21/201622.2822.8122.2822.6311,357
1/20/201621.6422.4121.5222.2650,823
1/19/201622.0822.3721.7321.9361,302
1/15/201621.9822.1721.6522.04154,138
1/14/201622.6123.0622.3622.96188,255
1/13/201623.2623.4222.5522.6114,859
1/12/201623.2923.3322.9823.3013,924
1/11/201623.1323.1322.7523.0851,679
1/8/201623.3923.6522.8822.9112,756
1/7/201623.5023.7523.3023.3944,745
1/6/201624.2624.2623.9124.0748,236
1/5/201624.7724.8924.6024.655,317
1/4/201624.7524.7724.4924.7470,986
12/31/201525.3625.4925.2325.235,833
12/30/201525.9726.0025.6425.6516,386
12/29/201525.9426.0725.9025.9961,663
12/28/201525.6725.7025.4725.678,482
12/24/201525.7125.9225.7125.921,413
12/23/201525.7125.7425.6725.7213,565
12/22/201525.4125.6625.3825.5820,231
12/21/201525.1125.4925.1125.4916,335
12/18/201525.3525.3625.0925.1540,703
12/17/201525.8825.8825.5425.5612,998
12/16/201525.6025.7525.4025.7110,117
12/15/201525.5525.6925.5325.5312,902
12/14/201525.5225.5625.1725.3318,556
12/11/201526.2926.2925.5625.5612,815
12/10/201526.0026.2626.0026.1416,206
12/9/201526.2926.3525.8525.9013,255
12/8/201526.1726.3926.1726.3116,460
12/7/201526.8026.8026.4726.4814,775
12/4/201526.3426.9126.3426.8919,500
12/3/201526.9326.9326.2926.3623,402
12/2/201526.8526.9126.6626.663,666
12/1/201526.8726.8826.7826.8735,825
11/30/201526.4926.6126.3626.613,642
11/27/201526.1526.3126.1526.313,382
11/25/201525.8926.1425.8926.089,895
11/24/201525.7225.9725.6125.975,726
11/23/201525.7625.8325.6225.6223,971
11/20/201526.0026.0725.8225.868,061
11/19/201525.7025.8825.7025.862,228
11/18/201525.4025.7725.3825.7750,229
11/17/201525.1725.4625.1725.278,404
11/16/201525.0525.1824.8925.1514,716
11/13/201525.0325.1424.8724.9917,894
11/12/201525.4825.4925.1525.1917,089
11/11/201525.6825.8225.6025.601,516
11/10/201525.8525.8525.5025.5148,820
11/9/201526.0726.0725.8625.927,318
11/6/201525.6326.2025.6226.144,920
11/5/201525.8225.8225.6425.692,348
11/4/201525.7525.8325.6625.808,659
11/3/201525.6325.8625.5725.7512,987
10/30/201525.0325.2925.0325.299,274
10/29/201525.3725.3724.8824.9111,874
10/28/201525.4725.8325.4725.8332,547
10/27/201525.2625.5125.2625.337,117
10/26/201525.7325.8425.2725.319,253
10/23/201525.7525.8625.4525.8115,206
10/22/201525.2325.5525.2325.5027,363
10/21/201525.2225.4625.0525.058,240
10/20/201525.2425.2525.0525.1617,778
10/19/201525.4025.4725.2725.3838,990
10/16/201525.5525.5525.2325.3711,002
10/15/201525.3425.5025.1625.4324,204
10/14/201524.6025.1424.4925.1018,930
10/13/201524.3524.6224.3324.3639,903
10/12/201524.5624.6224.5024.5610,942
10/9/201524.8324.8324.5224.5414,292
10/8/201524.5824.8024.5024.754,126
10/7/201524.4224.7624.4024.6620,604
10/6/201524.1724.3323.9324.304,838
10/5/201523.8824.2223.8724.1610,820
10/2/201523.2023.7423.0223.734,494
10/1/201523.1723.2523.0023.251,216
9/30/201523.2223.5623.2223.565,956
9/29/201522.6122.9022.6122.8516,432
9/28/201523.0523.0522.6722.716,628
9/25/201523.1823.3923.0923.109,444
9/24/201522.4622.8422.4122.806,643
9/23/201523.1523.2122.9522.9718,314
9/22/201523.2723.3223.0823.1414,670
9/21/201523.8423.9223.5923.6330,095
9/18/201523.8924.0523.6923.7611,912
9/17/201524.2924.5024.2124.2916,884
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center