$26.34 -0.46 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Jul. 6, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
7/6/201526.6326.7326.1926.34135,728
7/2/201526.7926.8726.6426.8033,630
7/1/201527.1227.2026.6326.7137,166
6/30/201527.0027.0026.6626.8025,700
6/29/201527.1027.2526.6426.6745,497
6/26/201528.0228.0227.3527.4361,736
6/25/201528.2228.3428.0928.2120,265
6/24/201528.3728.3828.1028.1217,807
6/23/201528.4628.6028.3128.3419,664
6/22/201528.6928.6928.3028.4428,128
6/19/201528.8728.8728.4028.5919,809
6/18/201528.5328.8428.4028.7275,103
6/17/201528.3528.4128.2228.3517,172
6/16/201528.0928.3028.0528.2011,909
6/15/201527.9628.1927.8028.1852,952
6/12/201528.6628.6628.1528.2533,922
6/11/201528.6128.6128.2828.3417,627
6/10/201528.2828.4928.0828.4535,669
6/9/201527.9528.0927.8028.0318,800
6/8/201528.6128.6127.9627.9824,579
6/5/201528.5028.5328.2128.5125,930
6/4/201528.6828.6828.3228.4631,452
6/3/201528.7728.8428.5628.5818,516
6/2/201528.9928.9928.6128.6433,408
6/1/201529.1129.1528.7529.03109,428
5/29/201528.9929.0728.7628.9569,587
5/28/201528.8828.9828.6528.8726,508
5/27/201527.8528.8227.8528.7927,267
5/26/201527.8027.8027.5227.6825,594
5/22/201527.9127.9827.8527.9430,031
5/21/201527.7527.7727.5027.7724,748
5/20/201527.5627.7927.4927.6418,438
5/19/201527.7027.8227.5027.5455,386
5/18/201527.2327.6227.2327.5814,391
5/15/201527.3027.3127.1227.2532,695
5/14/201526.9827.3126.9727.2520,434
5/13/201526.7927.0726.7926.8516,438
5/12/201526.8626.8826.5626.789,483
5/11/201526.9027.0926.8626.9924,572
5/8/201526.9227.0226.7126.9314,709
5/7/201526.4426.7126.4426.6935,732
5/6/201526.4526.4526.2126.4017,590
5/5/201526.5926.6126.3726.4110,131
5/4/201527.1527.1627.0027.1013,850
5/1/201526.4227.0626.4227.0315,685
4/30/201526.5426.6826.2026.2943,994
4/29/201526.5226.7526.4326.6527,503
4/28/201526.6426.6926.1526.6920,585
4/27/201526.5026.9326.5026.6062,949
4/24/201527.3027.3026.3826.4929,760
4/23/201527.3727.3727.0327.1727,243
4/22/201527.5527.6927.2727.6537,209
4/21/201527.5927.5927.3027.4616,377
4/20/201527.2527.3027.0727.2227,011
4/17/201527.1527.1626.7326.8849,957
4/16/201527.2727.5027.2527.3740,565
4/15/201527.0127.4127.0127.4033,327
4/14/201527.3827.3826.7626.8827,541
4/13/201527.3827.4427.1627.2517,999
4/10/201527.3527.3627.2527.3563,847
4/9/201526.8327.2326.8327.2313,702
4/8/201526.7227.0226.7226.9719,211
4/7/201526.7926.9826.7526.7520,915
4/6/201526.5026.8426.3926.8153,990
4/2/201526.8526.8826.6826.7366,277
4/1/201526.9626.9626.4826.7078,848
3/31/201527.2727.2726.9127.0045,924
3/30/201527.2327.3426.9727.3266,838
3/27/201526.1526.8726.1126.8531,432
3/26/201526.1126.3025.6726.1560,886
3/25/201527.7527.7526.4326.47115,007
3/24/201527.9028.0227.7927.7921,416
3/23/201528.2428.2427.9627.9842,338
3/20/201528.0028.2227.8628.2174,341
3/19/201527.7427.7927.4227.7645,492
3/18/201527.3827.6527.0227.46240,855
3/17/201527.5427.5427.2027.43224,532
3/16/201527.3527.6227.3527.62556,934
3/13/201527.1927.3826.9627.0918,500
3/11/201527.0527.1326.9526.9930,020
3/10/201527.2727.2726.8326.9124,891
3/9/201527.2327.2927.0927.2628,881
3/6/201527.2527.3127.0427.0938,727
3/5/201527.5327.5527.2527.3325,240
3/4/201527.3527.4427.1227.4237,160
3/3/201528.0228.0227.2627.4245,483
3/2/201527.2027.9427.2027.9063,490
2/27/201527.1727.1726.8026.9931,320
2/26/201526.9327.0926.8227.0121,480
2/25/201527.0927.0926.7826.8531,730
2/24/201526.6827.1126.5627.1154,728
2/23/201526.9026.9026.5026.6435,880
2/20/201526.8026.8026.4526.7247,946
2/19/201526.4626.6526.3626.6314,185
2/18/201526.4726.4926.1826.4318,021
2/17/201526.2426.5126.2426.3721,043
2/13/201526.7026.7026.2426.3046,052
2/12/201526.4326.4826.2126.4859,409
2/11/201526.1426.2325.9526.2135,646
2/10/201525.6226.1225.4626.0920,793
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!