$43.10 +0.11 (%) PowerShares ETF Shs Dynamic Software Portfolio - NYSEARCA

May. 22, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
5/22/201542.9743.1042.9043.105,199
5/21/201543.0843.0842.9842.991,152
5/20/201543.2143.2142.8142.903,976
5/19/201542.9643.0742.9342.983,538
5/18/201542.5843.0842.3843.036,178
5/15/201542.8042.8042.5542.572,017
5/14/201542.6542.9842.6542.962,101
5/13/201542.2342.4642.1742.463,518
5/12/201542.2542.2841.7042.185,396
5/11/201542.3342.5642.2442.329,105
5/8/201542.5442.5442.2242.322,384
5/7/201541.6642.0941.6642.018,034
5/6/201541.9841.9841.6941.753,059
5/5/201542.3742.3741.6841.918,379
5/4/201542.9642.9642.8342.84636
5/1/201542.5042.7942.4342.694,238
4/30/201543.0143.0942.4542.5215,602
4/29/201543.1143.5343.0143.398,028
4/28/201543.2543.3142.8643.218,588
4/27/201543.7043.7843.0643.1214,269
4/24/201543.5643.6143.2843.5113,762
4/23/201543.0343.4743.0043.405,113
4/22/201543.0043.1442.7443.0710,243
4/21/201542.8543.0042.8042.942,390
4/20/201542.5242.6442.5242.6415,166
4/17/201542.1342.1341.7341.973,697
4/16/201542.7642.8742.7342.854,214
4/15/201542.4242.8042.4242.706,089
4/14/201542.3542.3642.2542.362,255
4/13/201542.9343.0242.5642.5635,449
4/10/201542.6943.0042.6443.006,923
4/9/201542.4142.6642.3342.661,111
4/8/201542.1742.4842.1742.452,945
4/7/201542.0442.3042.0442.243,290
4/6/201541.5742.2041.4842.103,394
4/2/201541.8441.8741.6441.6827,693
4/1/201541.9541.9541.0441.5023,577
3/31/201542.1442.1441.8041.813,936
3/30/201542.0542.1641.9142.046,228
3/27/201541.3341.6141.3241.615,308
3/26/201540.8441.4040.6441.212,790
3/25/201541.9941.9940.7540.759,856
3/24/201542.0942.1441.9542.031,174
3/23/201542.1342.1342.0142.0139,060
3/20/201542.0842.2642.0842.131,715
3/19/201541.8941.9641.8541.928,451
3/18/201541.1641.7141.1041.713,609
3/17/201541.0741.2641.0041.213,929
3/16/201540.6041.0340.6040.976,197
3/13/201540.4240.5340.2040.201,988
3/11/201539.8540.0739.8439.973,301
3/10/201540.4240.4239.9040.063,607
3/9/201540.5440.7540.5440.702,942
3/6/201541.1641.2540.6140.619,759
3/5/201541.2341.3341.1741.332,857
3/4/201541.4141.4140.9341.1827,905
3/3/201542.0742.0741.6141.658,616
3/2/201541.7242.0941.7242.0729,605
2/27/201542.0842.1341.9041.904,630
2/26/201542.1342.3642.0042.008,902
2/25/201542.2142.2442.0042.076,306
2/24/201542.0442.2241.9742.213,245
2/23/201542.2242.2241.9041.9719,710
2/20/201541.9242.3041.6842.2911,836
2/19/201541.8041.9741.6941.947,104
2/18/201541.8041.8141.5841.8128,642
2/17/201542.0542.0541.5941.737,119
2/13/201541.5241.8541.5241.8517,579
2/12/201540.6741.1140.6741.1113,901
2/11/201540.5140.6540.3540.4712,583
2/10/201540.1240.2740.0440.272,098
2/9/201539.9139.9139.8839.881,090
2/6/201540.3940.4339.9139.918,531
2/5/201539.9740.4239.9740.422,857
2/4/201539.8640.0939.7839.8210,019
2/3/201539.2439.8539.2439.8314,361
2/2/201538.8738.8738.4338.722,107
1/30/201539.1339.2638.7538.754,855
1/29/201538.9939.6138.9739.602,753
1/28/201540.0040.0039.0039.024,492
1/27/201538.8139.3038.7539.0511,302
1/26/201539.5039.6639.2539.593,636
1/23/201539.5139.9239.4539.7816,291
1/22/201539.1739.2539.1439.25885
1/21/201538.6438.7138.3938.6510,473
1/20/201538.6238.9038.6238.879,148
1/16/201537.7837.7837.7837.78282
1/15/201538.0338.0337.6237.722,452
1/14/201538.1538.2637.9838.212,792
1/13/201539.0539.2338.1138.1111,784
1/12/201538.7738.7738.3738.541,889
1/9/201539.1239.1838.7238.721,586
1/8/201538.8339.1838.7239.127,471
1/6/201538.4238.4237.9038.076,492
1/5/201539.0439.0538.6838.699,619
1/2/201539.9039.9038.9739.2527,032
12/31/201439.8040.0739.8039.951,367
12/30/201439.8339.8739.7539.861,331
12/29/201440.2540.3040.0840.131,912
12/26/201440.4640.4740.3840.381,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center