PowerShares ETF Shs Dynamic Software Portfolio $36.46

down -0.14


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

PSJ historical data

Date Open High Low Close Volume
7/25/201436.2936.5936.2936.462,985
7/24/201436.5736.7036.5636.602,519
7/23/201436.6336.7236.4736.531,896
7/22/201436.7836.7936.6836.681,838
7/21/201436.3136.5336.3136.471,339
7/18/201436.2436.5936.2436.574,056
7/17/201436.4036.5436.3036.493,653
7/16/201436.3636.4836.2036.488,832
7/15/201436.1836.3336.1736.194,111
7/14/201436.4836.5636.4836.532,081
7/11/201436.2636.3536.1436.358,086
7/10/201435.7536.4835.7536.481,248
7/9/201436.5036.5736.3436.411,810
7/8/201436.6836.6936.3136.416,278
7/7/201437.2537.2536.9936.991,736
7/3/201437.3137.3837.2337.373,124
7/2/201437.3737.3737.1637.161,361
7/1/201436.8437.4936.8437.2812,390
6/30/201436.7636.8336.6836.752,122
6/27/201436.5936.7136.5136.642,223
6/26/201436.4036.4936.3236.491,173
6/25/201436.5636.5836.4736.588,672
6/24/201436.7636.9136.4936.492,092
6/20/201436.6436.6436.6436.64517
6/19/201436.7936.7936.5436.674,863
6/18/201436.5536.6036.4236.4218,511
6/17/201435.8036.5535.7936.552,591
6/16/201435.5035.8735.5035.871,998
6/13/201435.6735.7735.5835.598,758
6/12/201435.4935.8135.4735.471,202
6/11/201435.6635.8135.6135.815,289
6/10/201435.5935.7335.5935.732,331
6/9/201435.6035.6935.6035.69526
6/6/201435.5835.6835.5535.5810,067
6/5/201434.9235.4234.9235.347,391
6/4/201434.6734.7934.6734.795,195
6/3/201434.5834.8134.5834.813,841
6/2/201434.9934.9934.7134.946,652
5/30/201435.2935.2935.0035.114,131
5/29/201435.3235.3735.3035.372,497
5/28/201435.4435.4435.1335.312,763
5/27/201435.1835.5335.1835.4212,242
5/23/201434.6235.1134.5835.097,918
5/22/201434.7234.7234.6134.702,180
5/21/201434.2834.5234.2834.521,617
5/20/201434.1334.2534.1234.201,748
5/19/201433.8234.5133.8234.459,425
5/16/201433.4233.9733.4233.959,931
5/15/201433.2933.5433.1433.54233,225
5/13/201434.5334.5334.2034.331,484
5/12/201433.9634.7633.9634.764,676
5/8/201433.9434.3133.6733.6726,317
5/7/201433.9234.1733.4733.802,995
5/6/201434.0134.0133.5233.524,077
5/5/201433.8234.1433.8234.042,918
5/2/201434.2734.4534.1834.252,820
5/1/201433.9434.3833.8434.065,017
4/30/201433.3733.9533.3033.959,747
4/29/201433.2333.4233.0233.321,875
4/28/201433.5233.5332.5632.805,461
4/25/201433.8533.8533.2633.262,609
4/24/201434.4434.4433.8133.939,218
4/23/201434.0434.3534.0234.096,503
4/22/201434.3334.5934.3234.425,525
4/21/201434.3034.3434.1034.135,892
4/17/201434.0934.3134.0234.173,965
4/16/201433.7633.9933.7433.991,854
4/15/201433.5433.6132.9333.615,690
4/14/201432.9333.7532.9333.2311,020
4/11/201433.6733.7533.1433.2914,605
4/10/201434.6334.6333.6733.7878,165
4/9/201434.5535.0034.5535.0010,056
4/8/201434.2034.4233.8134.365,731
4/7/201434.4034.5833.8234.1410,222
4/4/201435.6935.6934.4234.6215,048
4/3/201436.1536.1635.5035.502,359
4/2/201436.3136.3235.9935.9910,695
4/1/201436.1136.1536.0036.1510,720
3/31/201435.3735.8535.3735.827,519
3/28/201435.4035.8335.2235.294,191
3/27/201435.4035.5535.0535.3213,692
3/26/201436.2236.2235.4435.444,726
3/25/201436.5336.5835.8336.0273,116
3/24/201436.9736.9735.8236.1812,098
3/21/201437.7437.7437.0637.064,882
3/20/201437.2937.6337.1037.479,335
3/19/201437.9137.9137.2937.3914,783
3/18/201437.4837.9837.4737.926,749
3/17/201437.1337.5137.1337.3613,467
3/14/201437.0937.2236.9636.961,642
3/13/201437.5537.5536.8236.958,899
3/12/201436.9737.5236.9237.527,519
3/11/201437.6237.6237.1037.1110,126
3/10/201437.5537.6437.5537.561,596
3/7/201438.0238.0937.7537.8018,068
3/6/201438.2038.2238.0538.1223,570
3/5/201438.1138.1337.9838.1045,151
3/4/201437.8438.1437.8438.123,557
3/3/201437.0037.2536.8237.107,715
2/28/201438.3238.3237.5037.565,246
Trading Center