$25.76 +0.08 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Dec. 24, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
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
11/26/201424.1124.6024.1124.6013,318
11/25/201424.1624.1624.0024.0716,539
11/24/201423.8124.0423.7824.0310,509
11/21/201423.7423.8123.5923.673,421
11/20/201423.1323.5023.1323.5012,143
11/19/201423.5823.5823.2323.316,587
11/19/201426.3526.3526.0026.2085,627
11/18/201423.2823.6823.2523.5712,705
11/17/201423.0923.1322.9823.0614,365
11/14/201423.0123.2922.8923.258,522
11/13/201423.3223.4023.0023.0251,313
11/12/201423.0723.2323.0723.193,071
11/11/201423.1823.2523.1723.2110,077
11/10/201423.0323.2623.0323.195,958
11/7/201423.2923.3522.7123.0245,596
11/6/201423.4123.4123.0523.1825,960
11/5/201423.2823.3923.0723.3919,151
11/4/201423.0523.2922.9623.139,604
11/3/201423.0623.3823.0623.2155,654
10/31/201422.5423.1422.5423.0823,931
10/30/201422.0722.1021.7322.029,699
10/29/201422.2022.4322.2022.4322,413
10/28/201422.0422.3122.0422.299,188
10/27/201421.7821.9221.7421.835,839
10/24/201421.9021.9321.8521.897,754
10/23/201421.5521.7821.5521.745,217
10/22/201421.6721.6821.2621.2610,994
10/21/201420.8921.5220.8921.4425,394
10/20/201420.4220.7920.3420.7913,374
10/17/201420.8320.8320.4120.5123,235
10/16/201419.4120.4619.4120.3964,690
10/15/201419.3720.1119.2520.1140,975
10/14/201419.8320.1619.6419.75106,878
10/13/201419.9120.1719.5319.56137,248
10/10/201421.2721.2719.9319.9650,938
10/9/201422.2622.2621.6721.6913,959
10/8/201421.8322.2321.6622.2013,230
10/7/201422.2422.2421.8621.8615,115
10/6/201422.7522.7522.3022.339,245
10/3/201422.6222.6422.5022.5371,401
10/2/201422.4222.5221.9022.4243,579
10/1/201422.8322.8822.3022.3591,290
9/30/201423.3023.4823.0023.007,155
9/29/201423.2223.3422.8823.2211,799
9/26/201423.1123.2823.0923.2112,785
9/25/201423.4723.4722.8622.9739,489
9/24/201423.1723.3623.1723.367,861
9/23/201423.2223.4123.0223.218,426
9/22/201423.5823.5823.2323.2318,199
9/19/201423.9823.9823.5323.6130,722
9/18/201423.5923.9223.5923.8913,159
9/17/201423.3723.6023.3723.475,779
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center