POWERSHARES DYNAMIC CONSUMER S $40.55

up +0.01


24/5/2013 04:24 PM  |  NYSEARCA : PSL  |  Industries :
Type:

PSL historical data

Date Open High Low Close Volume
5/24/2013 40.24 40.55 40.24 40.55 4
5/23/2013 40.10 40.54 40.00 40.54 27
5/22/2013 40.89 40.90 40.39 40.39 12
5/21/2013 40.42 40.67 40.42 40.67 62
5/20/2013 40.88 40.88 40.54 40.54 7
5/17/2013 40.33 40.95 40.33 40.90 119
5/16/2013 40.99 40.99 40.82 40.95 35
5/15/2013 40.61 41.00 40.61 41.00 14
5/14/2013 40.29 40.52 40.24 40.42 19
5/13/2013 40.17 40.21 40.04 40.09 777
5/10/2013 39.90 39.96 39.85 39.85 13
5/9/2013 40.14 40.14 39.75 39.83 28
5/8/2013 40.03 40.09 40.00 40.02 49
5/7/2013 39.70 39.92 39.70 39.92 16
5/6/2013 39.69 39.69 39.59 39.59 16
5/3/2013 39.79 39.93 39.79 39.93 45
5/2/2013 39.41 39.41 39.41 39.41 0
5/1/2013 39.69 39.69 39.41 39.41 8
4/30/2013 39.59 39.68 39.45 39.68 15
4/29/2013 39.66 39.68 39.55 39.60 16
4/26/2013 39.62 39.62 39.44 39.50 12
4/25/2013 39.82 39.82 39.57 39.62 29
4/24/2013 39.75 39.85 39.64 39.65 30
4/23/2013 39.66 39.81 39.66 39.72 63
4/22/2013 39.35 39.48 39.15 39.45 67
4/19/2013 38.97 39.17 38.97 39.17 11
4/18/2013 38.73 38.82 38.66 38.66 13
4/17/2013 38.53 38.70 38.53 38.68 33
4/16/2013 38.63 39.08 38.24 39.05 61
4/15/2013 39.20 39.20 38.58 38.58 23
4/12/2013 39.12 39.21 39.12 39.21 10
4/11/2013 38.95 39.19 38.95 39.14 22
4/10/2013 38.73 38.77 38.69 38.73 7
4/9/2013 38.34 38.48 38.34 38.48 5
4/8/2013 38.30 38.35 38.28 38.35 14
4/5/2013 38.01 38.03 38.01 38.03 14
4/4/2013 38.23 38.26 38.23 38.26 4
4/3/2013 38.36 38.72 38.13 38.13 58
4/2/2013 38.63 38.64 38.59 38.59 33
4/1/2013 38.55 38.55 38.26 38.39 110
3/28/2013 38.42 38.54 38.42 38.53 7
3/27/2013 38.01 38.34 38.00 38.29 21
3/26/2013 38.16 38.17 38.11 38.17 12
3/25/2013 38.24 38.24 37.90 37.97 186
3/22/2013 37.92 38.00 37.90 38.00 19
3/21/2013 37.77 37.77 37.61 37.73 18
3/20/2013 37.61 37.85 37.59 37.85 45
3/19/2013 37.37 37.46 37.22 37.46 19
3/18/2013 37.06 37.22 37.06 37.17 25
3/15/2013 37.17 37.29 37.17 37.20 6
3/14/2013 37.38 37.38 37.34 37.37 25
3/13/2013 37.09 37.25 37.09 37.21 23
3/12/2013 37.07 37.11 37.03 37.10 16
3/11/2013 37.10 37.15 37.02 37.04 27
3/8/2013 37.06 37.06 37.06 37.06 1
3/7/2013 36.97 36.99 36.92 36.92 9
3/6/2013 36.94 36.94 36.86 36.86 25
3/5/2013 36.90 36.97 36.90 36.93 56
3/4/2013 36.59 36.70 36.59 36.70 6
3/1/2013 36.16 36.58 36.16 36.51 33
2/28/2013 36.40 36.57 36.40 36.50 57
2/27/2013 36.40 36.41 36.40 36.40 7
2/26/2013 35.95 35.95 35.88 35.88 5
2/25/2013 36.52 36.52 36.18 36.18 23
2/22/2013 36.29 36.40 36.28 36.33 18
2/21/2013 36.18 36.26 36.06 36.26 18
2/20/2013 36.49 36.50 36.34 36.35 16
2/19/2013 36.17 36.48 36.17 36.45 62
2/15/2013 36.21 36.23 35.96 36.11 6
2/14/2013 36.13 36.29 36.13 36.21 30
2/13/2013 35.80 35.87 35.70 35.77 34
2/12/2013 35.83 35.86 35.76 35.76 42
2/11/2013 35.80 35.80 35.73 35.74 53
2/8/2013 35.77 35.88 35.77 35.87 8
2/7/2013 35.68 35.68 35.53 35.63 60
2/6/2013 35.40 35.63 35.40 35.63 75
2/5/2013 35.55 35.56 35.52 35.54 18
2/4/2013 35.20 35.26 35.18 35.26 19
2/1/2013 35.56 35.57 35.39 35.56 39
1/31/2013 35.22 35.22 35.12 35.12 12
1/30/2013 35.19 35.41 35.19 35.19 22
1/29/2013 35.41 35.44 35.38 35.44 95
1/28/2013 35.19 35.35 35.12 35.25 36
1/25/2013 35.24 35.29 35.19 35.19 34
1/24/2013 35.13 35.18 35.09 35.13 16
1/23/2013 35.06 35.06 35.01 35.01 17
1/22/2013 35.02 35.05 34.97 35.03 33
1/18/2013 34.93 35.01 34.84 35.01 33
1/17/2013 34.70 34.92 34.70 34.92 21
1/16/2013 34.47 34.57 34.47 34.51 23
1/15/2013 34.43 34.51 34.43 34.51 11
1/14/2013 34.29 34.32 34.29 34.32 5
1/11/2013 34.12 34.16 34.08 34.13 17
1/10/2013 34.04 34.05 34.04 34.05 23
1/9/2013 34.02 34.02 33.97 33.97 7
1/8/2013 33.89 33.92 33.75 33.87 43
1/7/2013 34.09 34.10 33.94 33.94 12
1/4/2013 34.17 34.24 34.12 34.14 117
1/3/2013 34.17 34.19 34.03 34.19 107
1/2/2013 34.01 34.02 33.93 33.99 9
Marketplace
Trading Center