PowerShares Dynamic Semiconductors Portfolio Historical Stock Prices

(ETF)
PSI 
$25.5999
*  
0.3199
1.27%
Get PSI Alerts
*Delayed - data as of Jan. 29, 2015  -  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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.23  25.60  25  25.5999 213,098
01/29/2015 25.28 25.6 25 25.5999 212,998
01/28/2015 25.57 25.84 25.27 25.28 18,169
01/27/2015 25.32 25.54 25.09 25.35 57,690
01/26/2015 25.49 25.639 25.32 25.63 18,862
01/23/2015 25.57 25.6 25.37 25.55 85,850
01/22/2015 25.4 25.53 24.76 25.53 18,886
01/21/2015 25 25.4 24.83 25.26 56,586
01/20/2015 24.89 25.13 24.73 25.03 29,964
01/16/2015 24.24 24.74 24.24 24.74 13,427
01/15/2015 24.81 24.87 24.28 24.28 27,740
01/14/2015 24.61 24.89 24.43 24.64 42,870
01/13/2015 25.16 25.5295 24.73 24.83 42,081
01/12/2015 25.45 25.45 24.89 25.055 42,532
01/09/2015 25.44 25.46 25.12 25.4039 24,711
01/08/2015 24.87 25.35 24.61 25.26 94,508
01/07/2015 24.33 24.6399 24.03 24.54 24,481
01/06/2015 24.81 24.81 24.01 24.2 74,813
01/05/2015 25.25 25.3 24.79 24.87 78,275
01/02/2015 25.53 25.7 25.1 25.38 50,186
12/31/2014 25.69 25.8438 25.46 25.46 29,159
12/30/2014 25.6 25.74 25.6 25.65 12,054
12/29/2014 25.78 25.78 25.608 25.7301 13,826
12/26/2014 26.08 26.08 25.77 25.83 19,119
12/24/2014 25.9 25.9 25.636 25.76 13,363
12/23/2014 25.9 26 25.62 25.68 59,823
12/22/2014 25.42 25.6999 25.24 25.69 42,724
12/19/2014 25.21 25.48 25.03 25.1901 14,666
12/18/2014 25.54 25.62 25.35 25.62 34,280
12/17/2014 24.74 25.1299 24.5 25.08 110,328
12/16/2014 24.51 25 24.4 24.87 40,138
12/15/2014 25.1899 25.1899 24.52 24.79 83,954
12/12/2014 24.89 25.0499 24.67 24.67 21,946
12/11/2014 25.25 25.3499 25 25 36,104
12/10/2014 25.31 25.399 24.84 24.84 36,158
12/09/2014 24.58 25.39 24.57 25.37 66,638
12/08/2014 25.5 25.57 24.951 25.04 11,711
12/05/2014 25.29 25.5155 25.2 25.4926 16,797
12/04/2014 25.22 25.2495 25.1 25.1515 12,188
12/03/2014 24.5 25.14 24.5 25.07 15,021
12/02/2014 24.33 24.5465 24.33 24.5465 8,240
12/01/2014 24.47 24.61 24.0942 24.202 17,283
11/28/2014 24.68 24.6822 24.5187 24.5899 3,724
11/26/2014 24.11 24.5999 24.11 24.5999 13,318
11/25/2014 24.16 24.16 23.999 24.07 16,539
11/24/2014 23.81 24.0395 23.78 24.027 10,509
11/21/2014 23.74 23.807 23.59 23.671 3,421
11/20/2014 23.13 23.5 23.13 23.5 12,143
11/19/2014 23.58 23.58 23.23 23.31 6,587
11/18/2014 23.28 23.6845 23.25 23.57 12,705
11/17/2014 23.09 23.1299 22.9815 23.0599 14,365
11/14/2014 23.01 23.29 22.89 23.25 8,522
11/13/2014 23.32 23.4027 23 23.02 51,313
11/12/2014 23.07 23.23 23.07 23.19 3,071
11/11/2014 23.18 23.247 23.17 23.21 10,077
11/10/2014 23.03 23.26 23.03 23.192 5,958
11/07/2014 23.29 23.35 22.71 23.02 45,596
11/06/2014 23.41 23.41 23.05 23.18 25,960
11/05/2014 23.28 23.39 23.07 23.39 19,151
11/04/2014 23.05 23.29 22.96 23.1305 9,604
11/03/2014 23.06 23.38 23.06 23.21 55,654
10/31/2014 22.54 23.14 22.54 23.08 23,931
10/30/2014 22.07 22.1 21.73 22.02 9,999
10/29/2014 22.2 22.43 22.2 22.43 22,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?