PowerShares Dynamic Semiconductors Historical Stock Prices

(ETF)
PSI 
$28.58
*  
0.06
0.21%
Get PSI Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading PSI now
Exchange: NYSE

Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-2015

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  28.60  28.84  28.56  28.58 18,516
06/02/2015 28.99 28.99 28.609 28.64 33,408
06/01/2015 29.11 29.15 28.7505 29.034 109,428
05/29/2015 28.99 29.07 28.76 28.954 69,587
05/28/2015 28.88 28.98 28.6501 28.87 26,508
05/27/2015 27.85 28.8199 27.85 28.7901 27,267
05/26/2015 27.8 27.8 27.52 27.68 25,594
05/22/2015 27.91 27.98 27.852 27.94 30,031
05/21/2015 27.75 27.77 27.5 27.77 24,748
05/20/2015 27.5599 27.7868 27.49 27.64 18,438
05/19/2015 27.7 27.8191 27.5 27.5392 55,386
05/18/2015 27.23 27.62 27.23 27.58 14,391
05/15/2015 27.3 27.3099 27.1201 27.25 32,695
05/14/2015 26.98 27.31 26.965 27.25 20,434
05/13/2015 26.79 27.068 26.79 26.8499 16,438
05/12/2015 26.86 26.8764 26.56 26.78 9,483
05/11/2015 26.9 27.09 26.8596 26.9876 24,572
05/08/2015 26.92 27.0201 26.71 26.93 14,709
05/07/2015 26.44 26.71 26.44 26.69 35,732
05/06/2015 26.45 26.45 26.2101 26.4 17,590
05/05/2015 26.5918 26.6099 26.37 26.41 10,131
05/04/2015 27.148 27.16 27 27.1 13,850
05/01/2015 26.42 27.06 26.42 27.0304 15,685
04/30/2015 26.54 26.68 26.2 26.2933 43,994
04/29/2015 26.52 26.75 26.4271 26.65 27,503
04/28/2015 26.64 26.69 26.15 26.69 20,585
04/27/2015 26.5 26.932 26.5 26.6 62,949
04/24/2015 27.3 27.3 26.38 26.4857 29,760
04/23/2015 27.37 27.37 27.03 27.165 27,243
04/22/2015 27.55 27.69 27.27 27.6466 37,199
04/21/2015 27.59 27.59 27.299 27.46 16,377
04/20/2015 27.25 27.2999 27.07 27.22 27,011
04/17/2015 27.15 27.16 26.7345 26.88 49,957
04/16/2015 27.27 27.5 27.25 27.369 40,565
04/15/2015 27.01 27.41 27.01 27.4 33,327
04/14/2015 27.38 27.38 26.76 26.8775 27,541
04/13/2015 27.38 27.44 27.156 27.25 17,999
04/10/2015 27.35 27.36 27.2545 27.348 63,847
04/09/2015 26.83 27.23 26.83 27.23 13,702
04/08/2015 26.721 27.02 26.721 26.97 19,211
04/07/2015 26.79 26.9842 26.75 26.75 20,915
04/06/2015 26.5 26.84 26.39 26.81 53,990
04/02/2015 26.85 26.8796 26.6843 26.73 66,277
04/01/2015 26.96 26.96 26.4801 26.7 78,848
03/31/2015 27.27 27.27 26.91 27 45,924
03/30/2015 27.23 27.34 26.97 27.32 66,838
03/27/2015 26.15 26.8695 26.11 26.8499 31,432
03/26/2015 26.11 26.3 25.67 26.15 60,886
03/25/2015 27.75 27.75 26.432 26.47 115,007
03/24/2015 27.9 28.0243 27.79 27.79 21,416
03/23/2015 28.24 28.24 27.9553 27.9799 42,338
03/20/2015 28 28.22 27.8552 28.21 74,341
03/19/2015 27.74 27.79 27.4201 27.76 45,492
03/18/2015 27.38 27.65 27.02 27.46 240,855
03/17/2015 27.54 27.54 27.2 27.43 224,532
03/16/2015 27.35 27.62 27.35 27.62 556,934
03/13/2015 27.19 27.378 26.96 27.0936 18,500
03/12/2015 26.92 27.059 26.58 27.059 50,044
03/11/2015 27.05 27.13 26.952 26.99 30,020
03/10/2015 27.27 27.27 26.829 26.91 24,891
03/09/2015 27.23 27.29 27.09 27.2601 28,881
03/06/2015 27.25 27.31 27.04 27.091 38,727
03/05/2015 27.53 27.55 27.25 27.3301 25,240
03/04/2015 27.35 27.444 27.1201 27.4229 37,160
03/03/2015 28.02 28.02 27.26 27.422 45,483
03/02/2015 27.2 27.942 27.2 27.9 63,490
*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?