PowerShares ETF Shs Dynamic Semiconductors Portfolio $21.77

down -0.59


25/7/2014 04:00 PM  |  NYSEARCA : PSI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
7/25/201422.1722.1921.7421.7715,802
7/24/201422.3722.4722.2622.3611,113
7/23/201423.3323.3322.4822.5021,353
7/22/201423.1023.2623.0723.1845,893
7/21/201422.8223.0622.8022.9722,662
7/18/201422.7122.8722.7122.8566,201
7/17/201422.9422.9422.4822.489,825
7/16/201422.8822.9422.7622.945,751
7/15/201422.7922.8822.5522.693,711
7/14/201422.7422.8922.7222.8014,643
7/11/201422.6322.6622.5922.646,487
7/10/201422.3522.7822.2222.6210,131
7/9/201422.6222.8522.5322.799,087
7/8/201422.6522.6822.4422.596,593
7/7/201422.9622.9922.7122.7211,269
7/3/201422.9823.0522.9223.046,828
7/2/201422.9322.9322.7822.8211,063
7/1/201423.0323.0322.6422.846,933
6/30/201422.3622.5522.3322.5513,548
6/27/201422.3222.3422.2222.277,287
6/26/201422.5622.5622.0822.2628,735
6/25/201422.3422.4122.0922.416,067
6/24/201422.4822.7522.2922.2923,411
6/20/201423.1123.1122.5222.628,204
6/19/201422.7022.7022.4922.6313,506
6/18/201422.9222.9222.5522.6746,272
6/17/201422.6822.8922.6122.8510,502
6/16/201422.5022.6022.5022.596,258
6/13/201422.5022.5222.3522.483,821
6/12/201422.5822.5822.2522.256,767
6/11/201422.2522.5422.2522.465,900
6/10/201422.2922.3222.0922.328,319
6/9/201422.1122.2622.0622.1521,609
6/6/201421.9722.1121.9321.9814,669
6/5/201421.8521.9021.5521.8982,520
6/4/201421.5521.7421.5021.744,059
6/3/201421.4221.5321.4121.521,561
6/2/201421.6221.6221.2521.354,305
5/30/201421.4121.5121.3521.4413,249
5/29/201421.4321.4621.3221.3611,132
5/28/201421.3221.3221.2321.286,842
5/27/201421.1921.2821.1321.247,645
5/23/201420.8820.8820.8820.88626
5/22/201420.5820.7420.5820.703,375
5/21/201420.5520.6220.4720.6010,352
5/20/201420.4720.6220.3820.455,977
5/19/201420.2720.6920.1920.6484,709
5/16/201420.1420.2620.1420.225,297
5/15/201420.0420.1419.9720.1223,594
5/13/201420.8920.8920.6620.6726,629
5/12/201420.5320.8520.5320.8328,118
5/8/201420.5620.7020.3820.384,938
5/7/201420.1420.2720.1420.271,657
5/6/201420.6520.6920.3620.3616,387
5/5/201420.4820.6620.4820.621,232
5/2/201420.6820.7020.5720.672,586
5/1/201421.0921.0920.4620.5719,592
4/30/201420.3920.5020.3920.50426
4/29/201420.4320.5120.4320.511,224
4/28/201420.6920.6919.9020.3119,016
4/25/201420.7420.7420.4220.4213,903
4/24/201421.0021.1220.8021.066,034
4/23/201420.9221.0020.8620.865,824
4/22/201420.6820.9920.6820.9813,457
4/21/201420.3820.5820.3220.5434,472
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
Trading Center