PowerShares Dynamic Semiconductors Historical Stock Prices

(ETF)
PSI 
$25.1399
*  
0.7255
2.8%
Get PSI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading PSI now
Exchange: NYSE

Community Rating:
View:    PSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.60 25.81 25.1268 25.1399 5,825
04/27/2016 25.76 25.87 25.5 25.8654 3,376
04/26/2016 25.58 25.6 25.4701 25.6 2,857
04/25/2016 25.36 25.41 25.28 25.29 10,273
04/22/2016 25.32 25.46 25.29 25.44 6,678
04/21/2016 25.38 25.49 25.2464 25.3174 5,911
04/20/2016 25.35 25.52 25.3348 25.46 4,493
04/19/2016 25.53 25.53 25.23 25.279 1,776
04/18/2016 25.5 25.6735 25.5 25.66 5,006
04/15/2016 25.827 25.85 25.65 25.66 4,062
04/14/2016 25.78 25.87 25.5478 25.844 30,431
04/13/2016 25.46 25.88 25.46 25.841 5,808
04/12/2016 25.4 25.48 25.155 25.35 6,918
04/11/2016 25.66 25.73 25.412 25.412 12,357
04/08/2016 25.67 25.67 25.34 25.45 4,686
04/07/2016 25.367 25.4748 25.29 25.35 8,383
04/06/2016 25.45 25.6743 25.42 25.6743 14,032
04/05/2016 25.59 25.68 25.5501 25.5738 21,335
04/04/2016 25.84 25.92 25.7 25.74 14,012
04/01/2016 25.712 25.95 25.712 25.95 6,912
03/31/2016 25.84 25.9385 25.76 25.82 6,419
03/30/2016 25.74 25.9301 25.74 25.8427 9,034
03/29/2016 25.07 25.6175 24.91 25.59 18,028
03/28/2016 25.08 25.11 24.9901 25.11 2,919
03/24/2016 24.85 25.097 24.8399 25.083 19,177
03/23/2016 25.35 25.35 25.132 25.132 3,161
03/22/2016 25.13 25.45 25.13 25.3835 7,941
03/21/2016 25.18 25.24 25.01 25.24 7,521
03/18/2016 25 25.23 24.98 25.16 6,721
03/17/2016 24.61 24.94 24.61 24.94 10,683
03/16/2016 24.45 24.68 24.37 24.68 17,611
03/15/2016 24.34 24.374 24.23 24.3503 7,004
03/14/2016 24.53 24.57 24.38 24.51 6,635
03/11/2016 24.29 24.55 24.29 24.55 29,497
03/10/2016 24.2629 24.2629 23.8504 24.0799 35,652
03/09/2016 23.95 24.05 23.93 24.05 7,587
03/08/2016 23.998 24.02 23.78 23.8 3,779
03/07/2016 24.3 24.51 24.28 24.45 30,110
03/04/2016 24.27 24.53 24.27 24.3692 9,255
03/03/2016 24.13 24.2685 24.09 24.2685 22,719
03/02/2016 24.03 24.1025 23.9918 24.07 29,233
03/01/2016 23.7376 24.01 23.69 24.01 4,987
02/29/2016 23.54 23.74 23.4391 23.4603 7,051
02/26/2016 23.5 23.5781 23.44 23.461 3,967
02/25/2016 23.101 23.32 22.9 23.32 4,109
02/24/2016 22.48 23.11 22.43 23.09 13,179
02/23/2016 23.09 23.09 22.7801 22.8 3,720
02/22/2016 23.0564 23.14 22.9901 23.12 18,068
02/19/2016 22.48 22.7099 22.48 22.68 6,003
02/18/2016 22.924 22.924 22.6607 22.7125 16,685
02/17/2016 22.65 22.79 22.52 22.6751 23,195
02/16/2016 21.43 22.2 21.43 22.1001 18,400
02/12/2016 21.0708 21.47 21.07 21.39 8,515
02/11/2016 21.1101 21.404 21.0301 21.3801 62,079
02/10/2016 21.59 22.11 21.59 21.6611 11,323
02/09/2016 21.868 21.868 21.5713 21.66 22,523
02/08/2016 21.7601 21.8975 21.33 21.68 14,727
02/05/2016 23.01 23.01 22.2205 22.2205 12,540
02/04/2016 22.9099 23 22.85 22.8901 3,415
02/03/2016 22.502 22.7699 22.37 22.7294 38,774
02/02/2016 23.35 23.36 22.644 22.6724 31,912
02/01/2016 23.5999 23.8277 23.52 23.8277 15,467
01/29/2016 23.06 23.72 23.06 23.72 14,958
01/28/2016 22.87 23.06 22.75 22.82 25,563
01/27/2016 22.7072 23 22.61 22.61 7,145
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?