PowerShares Dynamic Semiconductors Historical Stock Prices

(ETF)
PSI 
$21.44
*  
0.65
3.13%
Get PSI Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.23  21.52  20.89  21.44 25,394
10/20/2014 20.42 20.79 20.34 20.79 13,374
10/17/2014 20.83 20.83 20.41 20.51 23,235
10/16/2014 19.41 20.457 19.41 20.39 64,690
10/15/2014 19.37 20.11 19.25 20.11 40,975
10/14/2014 19.83 20.16 19.64 19.75 106,878
10/13/2014 19.91 20.17 19.53 19.56 137,248
10/10/2014 21.27 21.27 19.93 19.958 50,938
10/09/2014 22.26 22.26 21.67 21.6852 13,959
10/08/2014 21.83 22.23 21.66 22.2001 13,230
10/07/2014 22.24 22.2408 21.86 21.86 15,115
10/06/2014 22.75 22.75 22.3 22.33 9,245
10/03/2014 22.62 22.64 22.5 22.53 71,401
10/02/2014 22.42 22.52 21.9 22.42 43,579
10/01/2014 22.83 22.88 22.3 22.35 91,290
09/30/2014 23.3 23.48 22.9999 23.0022 7,155
09/29/2014 23.22 23.3396 22.875 23.22 11,799
09/26/2014 23.11 23.28 23.09 23.21 12,785
09/25/2014 23.47 23.47 22.8601 22.97 39,489
09/24/2014 23.17 23.36 23.17 23.359 7,861
09/23/2014 23.22 23.41 23.023 23.21 8,426
09/22/2014 23.58 23.58 23.232 23.232 18,199
09/19/2014 23.98 23.98 23.532 23.6099 30,722
09/18/2014 23.59 23.9199 23.59 23.89 13,159
09/17/2014 23.37 23.6 23.37 23.4718 5,779
09/16/2014 22.845 23.295 22.651 23.295 8,420
09/15/2014 23.32 23.32 22.86 22.9 28,849
09/12/2014 23.467 23.5 23.2602 23.2602 2,899
09/11/2014 23.39 23.56 23.32 23.5599 13,914
09/10/2014 23.5 23.5 23.3199 23.4399 4,616
09/09/2014 23.86 23.86 23.48 23.488 8,221
09/08/2014 23.78 23.94 23.682 23.7301 19,352
09/05/2014 23.46 23.739 23.46 23.72 3,594
09/04/2014 23.61 23.71 23.45 23.45 51,404
09/03/2014 23.66 23.66 23.43 23.442 6,497
09/02/2014 23.61 23.64 23.416 23.5072 19,988
08/29/2014 23.42 23.49 23.3743 23.4799 11,802
08/28/2014 23.08 23.26 23.0181 23.247 10,634
08/27/2014 23.19 23.19 22.9801 23.12 3,937
08/26/2014 23.16 23.16 23.09 23.14 24,716
08/25/2014 23.4 23.4 23.0609 23.1119 15,180
08/22/2014 23.14 23.206 23.05 23.2 4,659
08/21/2014 23.23 23.23 23.01 23.1499 7,597
08/20/2014 22.62 23.0899 22.62 23.0899 23,825
08/19/2014 22.37 22.6399 22.37 22.61 10,885
08/18/2014 22.3 22.4 22.12 22.37 29,511
08/15/2014 22.1 22.32 21.9801 22.1 6,503
08/14/2014 22.06 22.0899 21.982 21.982 7,739
08/13/2014 21.7 21.988 21.7 21.95 24,052
08/12/2014 21.75 21.75 21.547 21.61 4,711
08/11/2014 21.62 21.81 21.61 21.74 3,813
08/08/2014 21.17 21.4496 21.17 21.43 12,294
08/07/2014 21.36 21.39 21.15 21.18 9,049
08/06/2014 21.29 21.6899 21.29 21.6063 6,599
08/05/2014 21.51 21.57 21.345 21.44 43,604
08/04/2014 21.63 21.63 21.38 21.61 15,009
08/01/2014 21.46 21.534 21.27 21.534 13,193
07/31/2014 21.427 21.4753 21.3001 21.39 21,794
07/30/2014 22.05 22.05 21.815 22.01 26,460
07/29/2014 21.86 22.02 21.82 21.82 16,576
07/28/2014 21.85 21.88 21.4491 21.85 80,463
07/25/2014 22.17 22.19 21.74 21.77 15,802
07/24/2014 22.37 22.47 22.26 22.36 11,113
07/23/2014 23.33 23.33 22.4782 22.5 21,353
07/22/2014 23.1 23.26 23.07 23.18 45,893
07/21/2014 22.82 23.06 22.8 22.97 22,662
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?