$48.60 -0.24 (%) PowerShares Shs -

Sep. 23, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
9/23/201648.7148.8048.5948.602,895
9/22/201648.7048.8448.6048.843,882
9/21/201647.9348.4447.8148.4216,826
9/20/201647.6347.7347.6247.662,140
9/19/201647.5547.9347.5347.7218,943
9/16/201647.4347.5747.3447.3415,491
9/15/201647.2247.8447.1847.765,197
9/14/201646.8247.3246.8246.9416,703
9/13/201647.2647.2646.7346.892,693
9/12/201646.7447.6546.7447.6512,287
9/9/201647.9947.9947.1747.2311,949
9/8/201648.5148.5148.3748.41932
9/7/201648.6848.7448.5348.745,184
9/6/201648.5748.5748.3948.5316,623
9/2/201648.4548.5048.2748.507,580
9/1/201648.0248.0847.6448.003,113
8/31/201648.0348.0347.8247.82609
8/30/201647.9548.0047.9147.923,901
8/29/201647.8948.1747.8948.034,344
8/26/201647.9748.1647.7147.7414,378
8/25/201647.5247.8747.5247.843,254
8/24/201647.6947.8947.6447.641,851
8/23/201647.8147.9147.7547.862,861
8/22/201647.1847.4747.1847.403,807
8/19/201647.1847.3347.1147.335,601
8/18/201647.2247.3047.1947.273,067
8/17/201647.0147.0246.9446.973,984
8/16/201647.4347.4847.3647.413,098
8/15/201647.4647.9647.4647.9010,070
8/12/201647.4247.6047.3947.604,716
8/11/201647.4747.6047.4047.558,355
8/10/201647.3147.4347.2047.343,148
8/9/201647.1547.5647.1547.402,481
8/8/201647.3647.4847.3647.382,652
8/5/201647.3147.5947.3147.556,733
8/4/201647.0547.0746.9947.071,818
8/3/201646.6646.8546.6446.822,386
8/2/201646.8346.8346.3346.373,182
8/1/201646.8347.0546.7846.986,537
7/29/201646.7346.9046.7346.882,378
7/28/201646.6146.8446.6146.803,345
7/27/201646.9146.9146.6846.891,859
7/26/201647.0047.0446.9146.913,149
7/25/201646.8346.9446.8146.903,133
7/22/201646.4346.8946.4346.852,606
7/21/201646.8946.8946.2846.303,506
7/20/201646.5346.8646.4846.849,597
7/19/201646.3446.3446.1646.232,287
7/18/201646.4646.5446.3046.492,496
7/15/201646.3146.4246.2546.3710,483
7/14/201646.7646.7646.3746.377,685
7/13/201646.5346.5746.2046.204,414
7/12/201646.1946.5246.1946.409,685
7/11/201645.6946.0745.6946.074,343
7/8/201645.4745.6245.4745.621,491
7/7/201644.7544.7544.5644.732,125
7/6/201643.8844.4343.8844.384,142
7/5/201644.0644.1043.8744.087,041
7/1/201644.4944.4944.1844.186,888
6/30/201643.7844.1443.7844.1410,100
6/29/201643.0743.3343.0743.331,091
6/28/201641.9842.5241.9842.433,695
6/27/201642.0142.0141.4341.473,171
6/24/201642.9443.3142.6842.753,459
6/23/201644.2544.4944.2244.492,637
6/22/201644.1844.2843.8743.873,026
6/21/201644.2444.3944.1144.344,053
6/20/201644.0944.4744.0944.282,317
6/17/201643.5043.6943.5043.572,690
6/16/201643.4943.9843.4143.985,020
6/15/201643.9244.0543.9243.931,997
6/14/201643.8544.0043.6944.006,259
6/13/201643.9144.3043.9144.083,789
6/10/201644.5344.5344.1644.341,582
6/9/201645.0145.0144.9544.991,983
6/8/201644.9045.1044.9045.067,568
6/7/201644.9244.9944.8844.884,397
6/6/201644.4844.7444.4644.6713,917
6/3/201644.2844.4044.2844.40958
6/2/201644.1844.5744.1844.5127,395
6/1/201644.1244.4944.1044.498,822
5/31/201644.2744.2744.1744.171,533
5/27/201643.8244.2943.8244.295,711
5/26/201643.7744.0143.7744.012,210
5/25/201644.2544.2543.8443.9611,467
5/24/201643.4244.1343.4244.085,709
5/23/201643.0943.2343.0843.0915,062
5/20/201643.0943.0942.9042.994,277
5/19/201642.4242.8442.4242.842,294
5/18/201642.9642.9942.7442.853,412
5/17/201643.0243.0242.2042.203,654
5/16/201642.9243.2242.9243.222,134
5/13/201642.7542.9242.5342.532,828
5/12/201642.7542.8542.3542.662,078
5/11/201642.7042.9342.6642.672,996
5/10/201642.1342.4642.1342.461,385
5/9/201641.7842.2741.7842.234,748
5/6/201641.4241.7441.2241.746,851
5/5/201641.7141.8041.4841.632,712
5/4/201641.9842.0741.7841.978,301
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center