$35.97 0.00 (%) PowerShares Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
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
12/4/201543.7744.0343.6544.0014,048
12/3/201544.2244.2243.0943.13119,154
12/2/201544.3144.4444.0344.1211,527
12/1/201544.1244.3643.9944.2411,008
11/30/201544.2844.2843.9143.9111,761
11/27/201544.2244.4444.2044.3722,896
11/25/201543.8944.1943.8744.165,845
11/24/201543.5743.8243.3043.7610,682
11/23/201543.5343.8643.5343.8018,934
11/20/201543.6243.9143.5343.749,472
11/19/201543.6244.0143.6244.014,119
11/18/201543.1543.6743.1443.6720,526
11/17/201543.1043.7243.1043.474,455
11/16/201542.6842.9742.5042.948,573
11/13/201543.0343.1142.7042.7325,780
11/12/201543.4944.0343.3343.3511,898
11/11/201543.9944.0743.7243.914,682
11/10/201543.9143.9543.6343.859,332
11/9/201544.6044.6043.8344.1020,175
11/6/201544.4444.6944.3744.657,456
11/5/201544.5744.6044.0344.1126,485
11/4/201544.3144.5644.2544.5230,443
11/3/201543.7744.4143.6344.17117,126
10/30/201543.5143.6143.3143.3823,086
10/29/201544.2544.2543.3943.45277,903
10/28/201543.3944.2943.2044.2899,918
10/27/201543.2943.4542.9743.1216,845
10/26/201543.7943.7943.2543.4828,035
10/23/201543.5043.5443.1043.53165,174
10/22/201542.7243.3342.6143.18102,861
10/21/201542.9942.9942.1342.1730,278
10/20/201542.8042.9742.5142.7017,212
10/19/201542.4642.9342.4642.8239,708
10/16/201542.5042.6442.2642.6330,924
10/15/201541.9242.3341.7642.3353,366
10/14/201541.8042.0641.4841.5247,207
10/13/201542.2242.4041.7841.80251,725
10/12/201541.9542.4341.9542.27400,181
10/9/201541.7242.0641.7242.0611,772
10/8/201541.3441.7341.3341.669,109
10/7/201541.4441.4841.0241.452,004
10/6/201541.5141.5740.9341.072,062
10/5/201541.2541.5341.2541.474,620
10/2/201539.8840.7939.8140.7516,909
10/1/201540.0040.2839.9640.147,153
9/30/201539.9540.2239.6540.114,009
9/29/201540.0840.0839.7039.703,904
9/28/201541.0041.1140.0040.116,768
9/25/201541.6941.7541.0741.123,332
9/24/201541.2341.3941.1241.395,672
9/23/201541.6341.8841.4541.765,826
9/22/201541.3541.4741.3541.36897
9/21/201542.0242.0542.0042.001,561
9/18/201541.7541.7541.6341.721,077
9/17/201542.0042.1141.9441.961,804
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center