$48.00 +0.58 (%) PowerShares Shs - NYSE ARCA

Dec. 7, 2016 | 03:58 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
12/7/201647.4448.0047.3848.0010,253
12/6/201647.4847.5147.1447.429,347
12/5/201647.3047.5547.2947.397,476
12/2/201646.6146.6546.4646.655,427
12/1/201648.2448.2446.3546.3910,737
11/30/201649.0049.0048.0648.0616,506
11/29/201648.7349.3148.7349.049,779
11/28/201648.8448.9648.7748.7718,607
11/25/201648.9249.0548.8949.051,200
11/23/201648.9048.9048.6348.876,034
11/21/201648.1948.3948.0448.3420,773
11/18/201648.2648.2847.9548.0413,224
11/17/201647.8948.1347.8948.1113,312
11/16/201647.3147.6747.3147.6714,906
11/15/201647.5347.6747.3847.5052,640
11/14/201647.8647.8647.1147.2710,125
11/11/201646.9547.6546.9347.604,195
11/10/201647.5947.7246.5346.914,440
11/9/201645.9247.3545.7647.3513,732
11/8/201646.7647.2946.7647.0412,343
11/7/201646.4847.0346.1846.813,703
11/4/201645.9946.2745.8445.843,538
11/3/201646.0246.3945.8945.892,750
11/2/201646.0946.4845.9345.994,880
11/1/201646.8746.8746.2846.464,254
10/31/201646.6747.0246.6746.994,558
10/28/201646.8847.0946.7446.741,193
10/27/201647.2547.2546.2646.266,456
10/26/201647.0747.3546.8746.893,011
10/25/201647.6347.6347.2847.391,894
10/24/201647.4347.7847.4347.776,436
10/21/201647.2247.2747.2147.222,115
10/20/201647.1847.3147.1847.31807
10/19/201647.3947.5847.3547.492,457
10/18/201647.3547.5847.3547.374,226
10/17/201647.1147.2147.0347.081,887
10/14/201647.4047.4047.0247.023,325
10/13/201646.9547.2146.6447.0610,891
10/12/201647.3547.5247.2747.425,571
10/11/201648.4148.4147.2447.4110,480
10/10/201648.7648.7648.6348.631,147
10/7/201648.5448.5447.8348.126,479
10/6/201648.0248.3648.0048.3557,735
10/5/201648.2448.5648.2448.3915,268
10/4/201648.5448.5448.0748.298,708
10/3/201648.3348.3948.2448.394,762
9/30/201648.3448.6548.3348.614,214
9/29/201648.7248.7248.3148.343,854
9/28/201648.5648.8548.4648.8521,005
9/27/201648.3448.5548.3448.551,303
9/26/201648.2748.3948.1348.182,584
9/23/201648.7148.8048.5948.602,895
9/22/201648.7048.8448.6048.843,882
9/21/201647.9348.4447.8148.4216,826
9/20/201647.6347.7347.6247.662,140
9/19/201647.5547.9347.5347.7218,943
9/16/201647.4347.5747.3447.3415,491
9/15/201647.2247.8447.1847.765,197
9/14/201646.8247.3246.8246.9416,703
9/13/201647.2647.2646.7346.892,693
9/12/201646.7447.6546.7447.6512,287
9/9/201647.9947.9947.1747.2311,949
9/8/201648.5148.5148.3748.41932
9/7/201648.6848.7448.5348.745,184
9/6/201648.5748.5748.3948.5316,623
9/2/201648.4548.5048.2748.507,580
9/1/201648.0248.0847.6448.003,113
8/31/201648.0348.0347.8247.82609
8/30/201647.9548.0047.9147.923,901
8/29/201647.8948.1747.8948.034,344
8/26/201647.9748.1647.7147.7414,378
8/25/201647.5247.8747.5247.843,254
8/24/201647.6947.8947.6447.641,851
8/23/201647.8147.9147.7547.862,861
8/22/201647.1847.4747.1847.403,807
8/19/201647.1847.3347.1147.335,601
8/18/201647.2247.3047.1947.273,067
8/17/201647.0147.0246.9446.973,984
8/16/201647.4347.4847.3647.413,098
8/15/201647.4647.9647.4647.9010,070
8/12/201647.4247.6047.3947.604,716
8/11/201647.4747.6047.4047.558,355
8/10/201647.3147.4347.2047.343,148
8/9/201647.1547.5647.1547.402,481
8/8/201647.3647.4847.3647.382,652
8/5/201647.3147.5947.3147.556,733
8/4/201647.0547.0746.9947.071,818
8/3/201646.6646.8546.6446.822,386
8/2/201646.8346.8346.3346.373,182
8/1/201646.8347.0546.7846.986,537
7/29/201646.7346.9046.7346.882,378
7/28/201646.6146.8446.6146.803,345
7/27/201646.9146.9146.6846.891,859
7/26/201647.0047.0446.9146.913,149
7/25/201646.8346.9446.8146.903,133
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center