PowerShares Dynamic Software $34.17

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : PSJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
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
2/27/201437.7038.0037.6938.002,086
2/26/201437.6638.0237.6337.686,015
2/25/201437.5937.6637.5937.622,434
2/24/201437.6237.9537.6237.752,485
2/21/201437.4737.6537.4237.423,663
2/20/201437.1437.4137.0637.394,396
2/19/201437.3937.4737.2237.265,148
2/18/201437.0337.4937.0337.499,867
2/14/201436.9037.0636.5937.065,624
2/13/201436.4537.0236.4437.0221,578
2/12/201436.4536.5036.3036.507,110
2/11/201436.0136.3636.0136.335,033
2/10/201435.9835.9835.6235.892,823
2/7/201435.6436.0135.5535.967,429
2/6/201435.1535.3235.1435.324,081
2/5/201435.0035.2934.9935.1425,463
2/4/201435.3335.4035.0635.3624,179
2/3/201436.0736.1234.9835.183,351
1/31/201435.8136.3235.8136.195,240
1/30/201435.7536.4535.7536.346,870
1/29/201435.6635.8335.2635.265,232
1/28/201435.5535.8435.5535.844,329
1/27/201436.1036.1035.4235.743,758
1/24/201436.7936.7936.0036.0016,278
1/23/201437.1437.1436.7436.9610,365
1/22/201437.0837.3437.0337.3214,988
1/21/201437.1037.1036.8336.953,432
1/17/201436.9536.9536.8136.858,203
1/16/201436.6036.8336.6036.776,919
1/15/201436.5036.6436.4736.605,147
1/14/201435.9736.4135.9736.374,134
1/13/201436.4436.4435.7135.755,653
1/10/201436.2836.3836.1636.363,117
1/9/201436.6236.6236.1936.346,112
1/8/201436.4036.5736.4036.444,102
1/7/201436.1636.4836.1636.453,074
1/6/201436.1436.1435.7635.9118,927
1/3/201436.0936.0935.9036.085,173
1/2/201436.0636.0635.8035.883,085
12/31/201336.1936.2136.1236.122,318
12/30/201336.2236.2236.0636.166,335
12/27/201336.3936.3936.1536.152,728
12/26/201336.3236.3636.3136.362,200
12/24/201336.2536.3136.2036.261,857
12/23/201335.9636.2535.9636.163,742
12/20/201335.3235.9435.1835.94124,479
12/19/201335.1235.2535.0835.084,871
12/18/201334.8135.1434.5035.141,833
12/17/201334.6534.8134.6134.813,537
12/16/201334.4834.6034.4834.592,170
12/13/201334.0234.3934.0234.324,275
12/12/201333.9533.9533.7233.843,255
12/11/201334.5034.5033.9834.105,334
12/10/201334.5834.5834.3534.452,096
12/9/201334.5534.5534.4634.545,875
12/6/201334.4434.7234.4434.721,940
12/5/201334.1434.2734.0334.262,437
12/4/201334.4834.4834.0034.181,686
12/3/201334.2434.4534.2434.341,292
12/2/201334.5134.5334.3434.364,038
11/29/201334.6634.7634.6634.711,500
11/27/201334.5934.5934.5734.59764
11/26/201334.3434.6034.3434.60946
11/25/201334.5634.5634.4234.42350
11/22/201334.3834.3834.3834.381,000
Trading Center