PowerShares Dynamic Semiconductors $20.39

up +0.34


17/4/2014 06:40 PM  |  NYSEARCA : PSI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
4/17/201420.2020.4020.1120.3912,470
4/16/201420.2420.2419.9020.052,797
4/15/201419.9920.1819.7320.1411,596
4/14/201419.9620.2119.7319.9630,079
4/11/201420.3220.3419.9119.9148,396
4/10/201420.7920.9220.4520.453,753
4/9/201420.7620.8520.6420.8520,187
4/8/201420.5120.6820.4420.635,219
4/7/201420.4320.6420.3220.468,857
4/4/201421.3021.3020.5520.605,378
4/3/201421.2521.4721.1421.1672,757
4/2/201421.1821.2321.1021.2316,897
4/1/201420.8821.0620.8521.066,527
3/31/201420.6620.7520.6120.752,605
3/28/201420.5620.5620.3220.328,224
3/27/201420.3120.5220.1820.2582,801
3/26/201420.8320.8320.4520.476,249
3/25/201420.8120.8420.8120.847,691
3/24/201420.8120.9520.6820.803,971
3/21/201421.1021.1320.7720.822,691
3/20/201421.0121.0120.9420.951,268
3/19/201420.7920.7920.6120.611,960
3/18/201420.3720.6820.3720.672,706
3/17/201420.1520.3420.1520.305,063
3/14/201420.1520.1720.1020.151,792
3/13/201420.4320.5420.0020.1421,449
3/12/201420.2920.4320.2820.431,352
3/11/201420.4520.5620.2320.261,057
3/10/201420.3820.5420.3320.366,045
3/7/201420.4420.5020.4420.4422,379
3/6/201420.3520.4220.3520.381,570
3/5/201420.3520.3820.3120.353,152
3/4/201420.0620.4220.0620.345,140
3/3/201419.8919.9219.8619.861,690
2/28/201419.9720.1819.9720.11901
2/27/201420.0420.0919.9820.032,845
2/26/201419.8920.0819.8719.946,301
2/25/201419.7119.7119.7119.71198
2/24/201419.7919.8919.7819.89753
2/21/201419.6019.6019.5419.542,664
2/20/201419.5019.5319.4819.52642
2/19/201419.4619.5419.4019.403,300
2/18/201419.3119.4719.3119.456,676
2/14/201419.1519.3419.1519.341,811
2/13/201419.0219.2119.0219.211,820
2/12/201418.7918.9918.7818.99985
2/11/201418.8818.8818.8318.831,310
2/10/201418.5018.5518.5018.55302
2/7/201418.3418.4318.3418.43542
2/6/201418.0018.2018.0018.201,247
2/5/201417.8318.0617.8217.8822,827
2/4/201418.0518.0918.0418.041,413
2/3/201418.0018.0017.9517.952,209
1/31/201418.4118.4118.3218.32943
1/30/201418.3418.4718.3118.421,866
1/29/201418.2518.2518.2518.251,261
1/28/201418.1018.3218.0518.314,586
1/27/201418.4318.5318.2918.313,225
1/24/201418.8018.8018.3818.383,956
1/23/201419.1819.1818.8418.8418,476
1/22/201419.0419.0819.0419.081,049
1/21/201418.8518.8518.7918.792,075
1/17/201418.9118.9618.8018.805,730
1/16/201418.8918.8918.8218.821,267
1/15/201418.8018.9918.8018.991,260
1/14/201418.7718.8118.7718.81448
1/13/201418.5918.6418.3818.381,558
1/10/201418.4818.5018.4618.501,041
1/9/201418.7118.7118.4718.47575
1/8/201418.5618.6518.5418.571,439
1/7/201418.6418.6418.6118.612,266
1/6/201418.5118.6018.5118.544,401
1/3/201418.6418.6418.5918.612,286
1/2/201418.8518.8518.5318.5711,412
12/31/201318.8518.9118.8518.885,441
12/30/201318.7318.7318.7318.73327
12/27/201318.5418.7318.5418.697,520
12/26/201318.5718.5918.5718.59300
12/24/201318.5718.5718.5718.57320
12/23/201318.3718.3718.3718.3793
12/20/201317.8718.3717.8718.37458
12/19/201318.0318.0318.0318.03218
12/18/201318.1018.2118.0818.21649
12/17/201318.0918.2818.0118.273,938
12/16/201318.0318.0317.9517.951,309
12/13/201317.9217.9417.8417.881,911
12/12/201318.0018.0017.9317.931,616
12/11/201318.0018.0318.0018.031,767
12/10/201318.2618.2618.2518.252,305
12/9/201318.2518.2618.2518.261,011
12/6/201318.1518.2518.1418.142,270
12/5/201318.0218.0718.0218.07839
12/4/201317.8918.0017.8917.94525
12/3/201317.9818.0417.9817.98422
12/2/201318.0118.0118.0118.01122
11/29/201318.1218.1218.1218.12100
11/27/201317.9418.0017.9418.001,883
11/26/201317.9118.0517.9117.973,516
11/25/201317.8517.8517.7717.844,900
11/22/201317.7817.8417.7717.809,400
Trading Center