$42.66 +0.48 (%) PowerShares Shs -

May. 2, 2016 | 02:57 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
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
3/1/201639.8640.7239.8640.7212,858
2/29/201639.8440.1039.7539.751,842
2/26/201639.8039.9339.8039.891,078
2/25/201639.5939.7839.2739.744,006
2/24/201638.4039.3438.3239.343,499
2/23/201639.1439.2038.7638.763,031
2/22/201638.9839.2938.9839.2712,049
2/19/201638.2538.6738.2538.675,886
2/18/201638.5338.5338.1938.3014,370
2/17/201637.7738.5137.7238.506,182
2/16/201637.1737.5337.1337.5210,279
2/12/201636.4236.7836.0436.7830,477
2/11/201635.5636.3235.2536.1035,890
2/10/201635.7436.7435.7435.9754,215
2/9/201635.1336.0535.0235.34266,315
2/8/201636.0836.0835.1135.6958,285
2/5/201637.8937.8936.5236.5220,312
2/4/201638.4838.7638.2838.57103,620
2/3/201638.5038.8538.0338.54109,588
2/2/201638.9438.9438.0538.2025,426
2/1/201638.7039.4538.6039.349,860
1/29/201638.4338.9338.3538.938,867
1/28/201638.7738.8138.1938.3516,359
1/27/201639.0439.0438.2838.2914,769
1/26/201639.0339.3039.0339.246,410
1/25/201639.3339.3938.8538.8512,059
1/22/201638.8539.4538.8539.398,463
1/21/201638.7938.9038.3338.3828,915
1/20/201638.1038.8737.2038.72104,727
1/19/201639.1439.1838.2538.5848,630
1/15/201638.4538.8738.0338.80123,053
1/14/201638.8139.7038.3539.4979,506
1/13/201640.3540.3538.7638.8159,933
1/12/201639.8340.1239.4640.0524,492
1/11/201639.5739.7339.0939.4542,244
1/8/201640.2340.2939.4839.488,111
1/7/201640.1740.5039.9740.0618,488
1/6/201640.6541.0040.6540.9726,898
1/5/201641.3841.4640.9941.139,336
1/4/201641.6441.6440.9741.0254,232
12/31/201542.8242.8242.2742.275,986
12/30/201543.1243.3042.9442.949,172
12/29/201543.0243.3543.0243.2018,578
12/28/201542.6742.8442.4942.843,207
12/24/201542.7542.9942.6942.792,443
12/23/201542.8042.8442.6942.728,463
12/22/201542.4742.6442.1842.5515,776
12/21/201542.5142.5442.0942.407,192
12/18/201542.8442.8442.0742.071,870
12/17/201543.6743.6743.0243.137,816
12/16/201543.1943.5343.0943.475,480
12/15/201542.8243.0842.7242.966,270
12/14/201542.2842.2841.6742.1816,289
12/11/201542.4542.5841.9142.0020,971
12/10/201542.7343.0342.7342.842,825
12/9/201543.5543.5542.6642.6817,412
12/8/201543.1743.7243.0743.547,261
12/7/201543.9643.9643.4243.5212,825
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center