$39.86 +0.28 (%) PowerShares ETF Shs Dynamic Software Portfolio - NYSEARCA

Sep. 2, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
9/1/201539.7740.1439.5839.589,270
8/31/201541.0741.0740.5640.643,374
8/28/201540.8141.1940.8141.096,566
8/27/201540.6941.2840.6240.866,615
8/26/201539.9440.6339.4540.356,983
8/25/201540.3140.6039.2239.2431,218
8/24/201538.6938.6925.8239.3328,477
8/21/201541.5741.8640.9040.9742,494
8/20/201543.3943.3942.3242.427,955
8/19/201543.9544.0043.6943.832,000
8/18/201544.2644.3844.0544.052,075
8/17/201543.6144.2243.5044.222,565
8/14/201543.3643.8243.1743.825,462
8/13/201543.6043.6843.4443.604,485
8/12/201543.1343.4442.5643.439,209
8/11/201543.6843.7543.2243.527,857
8/10/201543.6443.9843.5843.875,332
8/7/201543.2443.5843.0043.458,641
8/6/201544.5644.5643.3643.365,637
8/5/201544.7144.8644.4944.613,724
8/4/201543.7244.2243.7244.124,854
8/3/201544.2944.2943.5343.705,644
7/31/201544.2344.3944.0844.082,935
7/30/201543.9144.1543.6844.023,992
7/29/201543.7344.0243.3543.996,614
7/28/201543.4943.9943.3043.9913,010
7/27/201543.8543.8543.4843.513,466
7/24/201544.6244.6244.0044.11902
7/23/201545.1645.1644.1944.207,669
7/22/201544.3044.8444.3044.847,420
7/21/201544.5844.7344.2344.4910,993
7/20/201544.5044.7944.5044.686,095
7/17/201544.5044.5144.2844.503,291
7/16/201544.3944.5944.3944.587,919
7/15/201544.2844.3244.1244.125,475
7/14/201544.1544.3544.1244.296,975
7/13/201543.9944.0943.9644.0711,230
7/10/201543.3443.7043.3443.706,330
7/9/201543.0343.3543.0343.093,547
7/8/201542.6142.6142.3342.481,734
7/7/201542.5142.8642.0942.8625,764
7/6/201542.4942.8542.4942.635,808
7/2/201542.7042.8942.7042.898,115
7/1/201543.2643.2843.0043.072,056
6/30/201542.9142.9442.6042.9239,856
6/29/201543.3543.3542.5042.503,604
6/26/201544.0044.0043.5443.608,451
6/25/201544.1144.2244.0144.204,028
6/24/201544.4844.4843.9743.976,134
6/23/201544.5144.5444.3544.537,713
6/22/201544.4744.4944.2844.322,010
6/19/201544.2744.2744.0044.175,198
6/18/201543.8144.2643.8144.2611,364
6/17/201543.8443.8843.7143.733,422
6/16/201543.4343.5343.4343.531,862
6/15/201542.8443.0842.4643.083,146
6/12/201543.2943.2943.2943.290
6/11/201543.2443.2943.2443.293,944
6/10/201542.9643.4042.9643.362,018
6/9/201542.6642.7142.2942.711,808
6/8/201543.0443.0442.7842.781,294
6/5/201542.7743.0842.7743.08917
6/4/201542.9242.9642.5142.612,196
6/3/201542.6743.0442.5043.046,763
6/2/201542.5242.9542.5242.666,181
6/1/201542.6942.7942.0842.603,260
5/29/201542.6042.7642.3842.542,991
5/28/201542.7542.9942.7542.993,788
5/27/201542.4343.0042.4343.001,942
5/26/201542.7342.7342.3642.361,554
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!