POWERSHARES DYNAMIC SOFTWARE $30.76

up +0.24


17/5/2013 04:17 PM  |  NYSEARCA : PSJ  |  Industries :
Type:

PSJ historical data

Date Open High Low Close Volume
5/17/2013 30.65 30.76 30.60 30.76 57
5/16/2013 30.45 30.70 30.45 30.52 67
5/15/2013 30.45 30.63 30.45 30.56 68
5/14/2013 30.19 30.42 30.19 30.37 28
5/13/2013 30.16 30.22 30.08 30.10 124
5/10/2013 30.09 30.25 30.09 30.25 366
5/9/2013 30.24 30.28 29.99 30.10 73
5/8/2013 30.08 30.29 30.01 30.29 208
5/7/2013 30.23 30.36 30.23 30.34 48
5/6/2013 30.27 30.32 30.20 30.29 85
5/3/2013 30.19 30.37 30.10 30.26 45
5/2/2013 29.54 29.86 29.47 29.82 18
5/1/2013 30.00 30.00 29.61 29.64 71
4/30/2013 29.98 30.07 29.73 30.05 42
4/29/2013 29.65 30.04 29.58 30.04 20
4/26/2013 29.48 29.52 29.40 29.41 40
4/25/2013 29.29 29.54 29.29 29.50 38
4/24/2013 29.04 29.15 29.00 29.15 33
4/23/2013 28.80 29.06 28.80 28.98 51
4/22/2013 28.68 28.71 28.56 28.70 31
4/19/2013 28.66 28.67 28.32 28.59 53
4/18/2013 28.84 28.89 28.49 28.52 59
4/17/2013 29.11 29.11 28.65 28.82 45
4/16/2013 29.02 29.32 28.98 29.32 72
4/15/2013 29.48 29.48 28.84 28.88 61
4/12/2013 29.47 29.58 29.28 29.58 106
4/11/2013 29.73 29.73 29.56 29.56 44
4/10/2013 29.26 29.77 29.26 29.77 19
4/9/2013 29.14 29.22 29.00 29.13 62
4/8/2013 29.11 29.11 28.90 29.00 9
4/5/2013 29.09 29.09 28.87 29.07 68
4/4/2013 29.37 29.45 29.27 29.45 27
4/3/2013 29.70 29.70 29.37 29.43 33
4/2/2013 30.04 30.07 29.79 29.79 120
4/1/2013 30.25 30.29 29.83 29.86 135
3/28/2013 29.97 30.29 29.94 30.29 148
3/27/2013 29.73 29.90 29.70 29.90 26
3/26/2013 29.78 29.93 29.78 29.93 35
3/25/2013 29.87 29.99 29.60 29.72 22
3/22/2013 29.76 29.86 29.70 29.82 161
3/21/2013 29.70 29.86 29.70 29.75 352
3/20/2013 29.89 30.03 29.89 30.03 32
3/19/2013 30.03 30.03 29.50 29.61 56
3/18/2013 29.75 30.01 29.75 29.90 47
3/15/2013 30.12 30.17 30.02 30.08 116
3/14/2013 29.89 30.14 29.89 30.14 28
3/13/2013 29.78 29.89 29.78 29.84 123
3/12/2013 29.80 29.80 29.65 29.71 13
3/11/2013 29.85 29.86 29.78 29.82 43
3/8/2013 29.92 30.01 29.79 29.99 33
3/7/2013 29.86 29.86 29.70 29.77 38
3/6/2013 29.89 29.89 29.79 29.79 21
3/5/2013 29.48 29.78 29.48 29.67 52
3/4/2013 29.22 29.35 29.09 29.34 37
3/1/2013 29.00 29.08 28.99 29.08 15
2/28/2013 28.85 29.00 28.85 29.00 7
2/27/2013 28.50 29.03 28.48 29.03 16
2/26/2013 28.63 28.63 28.40 28.52 29
2/25/2013 28.88 28.88 28.75 28.75 7
2/22/2013 28.70 28.75 28.66 28.75 11
2/21/2013 28.89 28.89 28.60 28.66 50
2/20/2013 29.19 29.19 28.93 28.93 61
2/19/2013 29.13 29.16 29.06 29.16 49
2/15/2013 28.97 29.08 28.97 29.07 26
2/14/2013 28.73 28.90 28.73 28.87 23
2/13/2013 28.73 28.79 28.60 28.64 43
2/12/2013 28.60 28.75 28.60 28.74 62
2/11/2013 28.45 28.55 28.45 28.55 26
2/8/2013 28.49 29.50 27.93 28.59 713
2/7/2013 28.41 28.41 28.26 28.35 37
2/6/2013 28.40 28.46 28.40 28.44 100
2/5/2013 28.41 28.42 28.33 28.40 288
2/4/2013 28.51 28.59 28.22 28.32 118
2/1/2013 28.69 28.79 28.65 28.69 95
1/31/2013 28.46 28.53 28.45 28.53 23
1/30/2013 28.63 28.65 28.46 28.46 40
1/29/2013 28.57 28.57 28.39 28.46 71
1/28/2013 28.78 28.81 28.67 28.74 42
1/25/2013 28.47 28.72 28.47 28.66 54
1/24/2013 28.30 28.55 28.28 28.38 63
1/23/2013 28.36 28.38 28.34 28.34 26
1/22/2013 28.25 28.26 28.13 28.25 46
1/18/2013 28.16 28.17 28.03 28.14 423
1/17/2013 28.19 28.22 28.11 28.18 70
1/16/2013 28.18 28.20 28.06 28.06 26
1/15/2013 28.00 28.20 27.95 28.20 55
1/14/2013 28.06 28.23 28.06 28.12 83
1/11/2013 28.00 28.11 28.00 28.11 43
1/10/2013 28.09 28.09 27.84 28.00 27
1/9/2013 27.72 27.96 27.72 27.96 132
1/8/2013 27.63 27.71 27.56 27.71 12
1/7/2013 27.60 27.77 27.60 27.67 101
1/4/2013 27.72 27.79 27.65 27.76 39
1/3/2013 27.92 28.00 27.72 27.72 19
1/2/2013 27.77 27.92 27.74 27.92 101
12/31/2012 26.84 27.14 26.80 27.14 100
12/28/2012 26.83 27.00 26.79 26.80 233
12/27/2012 26.97 27.00 26.76 26.99 24
12/26/2012 27.27 27.28 26.95 27.00 289
12/24/2012 27.21 27.28 27.13 27.28 41
Marketplace
Trading Center