$26.99 -0.02 (%) PowerShares ETF Shs Dynamic Semiconductors Portfolio - NYSEARCA

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSI historical data

Date Open High Low Close Volume
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
2/9/201525.3525.4125.1125.2817,236
2/6/201525.7225.8725.4925.5236,538
2/5/201525.5025.5125.3325.47173,592
2/4/201525.2725.4725.1925.3917,331
2/3/201525.3625.3624.9725.317,820
2/2/201525.1225.1224.4524.9830,574
1/30/201525.3725.5824.9224.9317,454
1/29/201525.2825.6025.0025.60213,098
1/28/201525.5725.8425.2725.2818,169
1/27/201525.3225.5425.0925.3557,690
1/26/201525.4925.6425.3225.6318,862
1/23/201525.5725.6025.3725.5585,850
1/22/201525.4025.5324.7625.5318,886
1/21/201525.0025.4024.8325.2656,586
1/20/201524.8925.1324.7325.0329,964
1/16/201524.2424.7424.2424.7413,427
1/15/201524.8124.8724.2824.2827,740
1/14/201524.6124.8924.4324.6442,870
1/13/201525.1625.5324.7324.8342,081
1/12/201525.4525.4524.8925.0642,532
1/9/201525.4425.4625.1225.4024,711
1/8/201524.8725.3524.6125.2694,508
1/6/201524.8124.8124.0124.2074,813
1/5/201525.2525.3024.7924.8778,275
1/2/201525.5325.7025.1025.3850,186
12/31/201425.6925.8425.4625.4629,159
12/30/201425.6025.7425.6025.6512,054
12/29/201425.7825.7825.6125.7313,826
12/26/201426.0826.0825.7725.8319,119
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center