$46.85 +0.55 (%) PowerShares Shs -

Jul. 22, 2016 | 03:07 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
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
5/3/201642.1842.2742.0642.073,775
5/2/201642.4542.6642.2842.66900
4/29/201642.0142.2041.7742.1817,077
4/28/201643.1143.1142.3942.433,476
4/27/201642.9143.3042.7443.075,989
4/26/201642.9542.9942.9142.972,097
4/25/201642.8742.9142.8442.911,173
4/22/201643.0043.0542.7642.966,479
4/21/201643.3643.4943.2043.254,782
4/20/201643.1243.3543.1243.212,073
4/19/201642.8242.9542.7642.952,902
4/18/201642.6842.9942.6842.883,049
4/15/201642.1042.3842.1042.386,292
4/14/201641.9842.1741.9642.0918,341
4/13/201641.5342.1841.5342.185,293
4/12/201641.1741.3541.1741.222,692
4/11/201641.9941.9941.3441.343,417
4/8/201641.9341.9341.6041.742,108
4/7/201642.0442.0741.6341.652,590
4/6/201641.8942.3141.8742.2610,622
4/5/201642.2042.2341.8942.0912,883
4/4/201642.4742.5242.3142.345,264
4/1/201641.7542.5241.7542.523,554
3/31/201642.0542.4942.0142.185,036
3/30/201641.8642.1641.8242.135,747
3/29/201640.8741.6940.8141.6911,634
3/28/201640.3940.7040.3940.551,909
3/24/201640.3140.5740.2840.4710,819
3/23/201640.7340.7840.5040.504,098
3/22/201640.8241.1740.8241.003,748
3/21/201641.0741.1140.8841.106,170
3/18/201641.0541.3240.8841.175,823
3/17/201640.6341.0440.6141.049,159
3/16/201640.3340.7040.3240.6314,501
3/15/201640.4340.5240.3640.418,305
3/14/201640.2940.7040.2940.682,369
3/11/201640.1040.5240.1040.5224,848
3/10/201640.4040.5239.7839.808,891
3/9/201640.1440.2639.9840.206,046
3/8/201640.0940.3840.0240.026,626
3/7/201640.2640.6740.0940.438,496
3/4/201640.4640.7040.4040.545,341
3/3/201640.2640.5540.2240.554,423
3/2/201640.6740.7240.3740.7029,588
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center