PowerShares ETF Shs Dynamic Software Portfolio $35.83

down -0.17


23/9/2014 03:49 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
9/22/201436.0636.0635.9436.001,345
9/19/201436.6736.6736.2136.212,537
9/18/201436.4936.5936.4936.571,163
9/17/201436.4936.4936.1836.221,906
9/16/201436.0736.3736.0736.37981
9/15/201436.0036.2136.0036.13427
9/12/201436.6436.6936.5236.522,215
9/11/201436.7036.8236.6936.75828
9/10/201436.5436.6436.4836.641,795
9/9/201436.8036.8036.4736.471,461
9/8/201436.8336.8736.7136.825,765
9/5/201436.7236.8236.7236.821,338
9/4/201437.0237.0836.5636.562,405
9/3/201436.9136.9136.6836.734,287
9/2/201436.6636.8436.5536.845,755
8/29/201436.3236.6836.3236.681,970
8/28/201436.1836.2336.1036.23841
8/27/201436.2736.3336.2536.261,560
8/26/201436.4836.4836.4636.46864
8/25/201436.4736.4736.4736.47326
8/22/201436.3836.4936.3836.49781
8/21/201436.2036.5236.2036.512,754
8/20/201436.2436.3036.1536.183,702
8/19/201436.3536.5036.3536.484,923
8/18/201436.1736.2936.1436.14957
8/15/201436.4336.4335.7435.80914
8/14/201436.0636.0935.9836.091,043
8/13/201435.9136.2135.9136.162,211
8/12/201435.9436.0035.7635.761,728
8/11/201435.9235.9735.9235.921,523
8/8/201435.4535.5535.4535.551,143
8/7/201435.7335.7335.2535.331,400
8/6/201435.4235.7135.4235.652,276
8/5/201435.5735.6035.4735.582,696
8/4/201435.3035.6734.7135.617,604
8/1/201435.4635.4935.2035.274,734
7/31/201436.0436.0535.5635.561,933
7/30/201436.4936.4936.3336.412,461
7/29/201436.4336.4336.4336.430
7/28/201436.3136.5136.3136.431,312
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
Trading Center