$39.76 +0.12 (%) PowerShares ETF Shs Dynamic Software Portfolio - NYSEARCA

Dec. 19, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSJ historical data

Date Open High Low Close Volume
12/18/201439.4539.6439.4539.64659
12/17/201437.8238.1437.8238.113,791
12/16/201437.5538.3137.5437.872,291
12/15/201438.7838.8837.9838.351,485
12/12/201438.6338.7738.6338.641,489
12/11/201439.4539.4538.9839.053,764
12/10/201439.5039.6838.9838.981,970
12/9/201439.3039.3639.3039.361,266
12/8/201439.8740.0039.3539.351,952
12/5/201439.8339.9139.8139.814,759
12/4/201439.6639.6639.5339.53484
12/3/201439.5239.5239.5239.520
12/2/201439.5039.5439.4239.522,434
12/1/201439.6839.6839.4339.554,419
11/28/201439.9440.0039.9439.96960
11/26/201439.7539.8539.7139.782,476
11/25/201439.6139.6339.5439.612,886
11/24/201439.3439.4939.3439.491,872
11/21/201439.4439.6139.2639.262,850
11/20/201438.8638.9938.7938.994,912
11/19/201438.8938.8938.5538.747,952
11/18/201438.9539.0438.9438.968,450
11/17/201438.7738.9338.7738.8914,077
11/14/201438.6638.8638.5638.863,658
11/13/201438.6738.9738.6738.733,780
11/12/201438.2538.6038.2338.603,557
11/11/201438.3838.5038.3638.496,338
11/10/201438.3238.4938.2438.495,589
11/7/201438.1138.1138.1138.110
11/6/201437.9738.1737.7038.1133,167
11/5/201437.8737.9137.8237.861,398
11/4/201437.3037.5737.3037.562,050
11/3/201437.4437.6037.4437.572,334
10/31/201437.2937.4437.1937.446,254
10/30/201436.1336.7636.1336.663,549
10/29/201436.5736.5736.1136.246,869
10/28/201435.8836.3335.8836.335,922
10/27/201435.4935.6835.3235.615,530
10/24/201435.2235.3835.2235.381,389
10/23/201434.8735.0634.8735.051,874
10/22/201434.3334.9634.3334.679,068
10/21/201434.4534.8234.4534.822,906
10/20/201433.6434.0433.6434.043,750
10/17/201433.7033.9133.6433.691,869
10/16/201433.1433.6333.1433.446,881
10/15/201432.7833.3532.2333.3511,530
10/14/201433.6033.6433.1833.181,361
10/13/201433.6333.7133.4533.711,564
10/10/201434.3934.6233.6933.696,582
10/9/201435.2035.2034.6534.781,908
10/8/201434.7135.2934.4235.273,604
10/7/201435.0435.0934.8034.803,701
10/6/201435.7135.7135.3235.472,885
10/3/201435.3335.6235.2935.594,707
10/2/201435.0635.2334.7835.232,372
10/1/201434.9734.9734.8134.882,360
9/30/201435.5835.5835.4235.481,082
9/29/201435.3535.6135.3535.551,377
9/26/201435.4735.6735.4535.611,188
9/25/201435.4235.4235.4235.42261
9/24/201435.9436.0135.9036.013,190
9/23/201435.8436.1335.7935.835,105
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center