PowerShares Dynamic Semiconductors Historical Stock Prices

(ETF)
PSI 
$26.4857
*  
0.6793
2.5%
Get PSI Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  27.09  27.30  26.38  26.4857 29,760
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
02/27/2015 27.17 27.17 26.8 26.99 31,320
02/26/2015 26.93 27.09 26.82 27.01 21,480
02/25/2015 27.09 27.09 26.78 26.85 31,730
02/24/2015 26.68 27.11 26.56 27.11 54,728
02/23/2015 26.9 26.9 26.5 26.6399 35,880
02/20/2015 26.8 26.8 26.45 26.72 47,946
02/19/2015 26.46 26.6516 26.36 26.629 14,185
02/18/2015 26.47 26.4899 26.184 26.4343 18,021
02/17/2015 26.24 26.51 26.24 26.37 21,043
02/13/2015 26.7 26.7 26.24 26.3 46,052
02/12/2015 26.43 26.48 26.21 26.48 58,909
02/11/2015 26.14 26.2325 25.95 26.2125 35,646
02/10/2015 25.62 26.12 25.46 26.09 20,793
02/09/2015 25.35 25.41 25.106 25.2817 17,236
02/06/2015 25.72 25.874 25.49 25.52 36,538
02/05/2015 25.501 25.51 25.33 25.47 173,592
02/04/2015 25.27 25.4742 25.1901 25.39 17,331
02/03/2015 25.3645 25.3645 24.97 25.31 7,820
02/02/2015 25.12 25.12 24.45 24.98 30,574
01/30/2015 25.37 25.58 24.92 24.93 17,454
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
*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?