DSUM - PowerShares Chinese Yuan Dim Sum Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201723.4623.5623.4223.4623.4616,600
Oct 16, 201723.5923.6123.5123.5623.5617,500
Oct 13, 201723.6723.7423.5623.6023.602,600
Oct 12, 201723.5923.5923.5223.5623.566,700
Oct 11, 201723.5023.5423.5023.5023.509,500
Oct 10, 201723.3623.5923.3623.5423.5431,100
Oct 09, 201723.2523.3223.2523.2923.291,700
Oct 06, 201723.2923.3123.1623.2923.294,300
Oct 05, 201723.2823.3423.1823.2623.266,800
Oct 04, 201723.2323.3923.1423.3223.3243,800
Oct 03, 201723.2023.3223.0823.0823.0827,600
Oct 02, 201723.2923.3423.1723.2023.2095,500
Sep 29, 201723.3623.4023.2523.3123.3120,400
Sep 28, 201723.1623.3623.1623.1923.194,700
Sep 27, 201723.1823.3023.1623.1623.163,100
Sep 26, 201723.3723.4423.3023.3023.3017,200
Sep 25, 201723.4123.5323.3723.5323.5321,800
Sep 22, 201723.5323.5323.4423.5123.515,500
Sep 21, 201723.4423.5123.4023.4523.458,400
Sep 20, 201723.4223.6123.4223.4923.495,400
Sep 19, 201723.5223.5923.4823.5323.538,600
Sep 18, 201723.8823.8823.5223.5323.537,700
Sep 18, 20170.084 Dividend
Sep 15, 201723.7823.7923.6923.7423.664,400
Sep 14, 201723.6323.7823.6223.7023.629,800
Sep 13, 201723.8023.8923.6523.6523.5718,000
Sep 12, 201723.8423.9023.7223.8023.7228,300
Sep 11, 201723.8523.8523.7823.7923.7153,100
Sep 08, 201724.0024.0023.8223.8723.7912,100
Sep 07, 201723.8223.9523.8223.9423.8616,800
Sep 06, 201723.7423.7423.6523.6823.606,300
Sep 05, 201723.5123.6623.5023.6623.58199,900
Sep 01, 201723.4123.5623.4123.5423.4624,900
Aug 31, 201723.4823.4823.2823.3923.315,300
Aug 30, 201723.4423.4823.4323.4323.357,700
Aug 29, 201723.3523.4623.3523.4223.348,400
Aug 28, 201723.3423.3823.2223.3823.304,700
Aug 25, 201723.2323.2423.1023.2223.147,300
Aug 24, 201723.0423.2323.0323.1623.0823,800
Aug 23, 201723.0223.2223.0223.1523.077,300
Aug 22, 201723.1023.2423.0823.1123.0312,400
Aug 21, 201723.0023.2623.0023.2023.1219,600
Aug 18, 201723.2723.2723.1623.2323.1511,000
Aug 17, 201723.1823.2023.0023.1323.057,100
Aug 16, 201722.9223.1222.9223.1123.0345,600
Aug 15, 201723.1123.1123.0023.0522.9719,700
Aug 15, 20170.075 Dividend
Aug 14, 201723.1423.2523.1123.2123.0510,700
Aug 11, 201723.2123.2423.2123.2323.075,700
Aug 10, 201723.2223.2523.1823.1823.028,000
Aug 09, 201723.0723.2223.0223.1422.9810,300
Aug 08, 201723.0023.0923.0023.0522.898,100
Aug 07, 201723.0023.0022.9523.0022.8412,000
Aug 04, 201723.0123.1522.9422.9422.7813,800
Aug 03, 201723.0223.0422.9923.0022.8416,400
Aug 02, 201723.2523.2523.0123.0422.8820,000
Aug 01, 201723.0523.1023.0023.0222.8639,800
Jul 31, 201723.0023.0522.9823.0422.8839,200
Jul 28, 201722.9923.0022.9522.9822.8293,700
Jul 27, 201722.7922.8922.7922.7922.646,600
Jul 26, 201722.7022.8922.7022.8922.746,900
Jul 25, 201722.8122.8722.7922.8722.721,500
Jul 24, 201722.8322.8822.8322.8822.733,800
Jul 21, 201722.7222.8022.7022.8022.656,300
Jul 20, 201722.7922.8022.7022.8022.653,400
Jul 19, 201722.6322.7222.6322.6622.511,400
Jul 18, 201722.6522.6522.6322.6322.481,000
Jul 17, 201722.6222.6222.5922.5922.44600
Jul 14, 201722.5122.5522.5122.5522.40700
Jul 14, 20170.068 Dividend
Jul 13, 201722.5422.6122.5422.6122.398,400
Jul 12, 201722.4822.5522.4422.5422.325,400
Jul 11, 201722.4722.5422.4522.4522.235,600
Jul 10, 201722.4222.5022.3522.4322.21116,600
Jul 07, 201722.5222.5222.4222.4322.2114,500
Jul 06, 201722.6022.6022.3622.4822.2621,800
Jul 05, 201722.3122.6122.3122.5822.3627,200
Jul 03, 201722.4822.5922.3622.3622.148,700
Jun 30, 201722.6822.6822.5822.5822.363,000
Jun 29, 201722.7122.7122.5422.6822.4623,200
Jun 28, 201722.4822.7622.4822.5522.3322,400
Jun 27, 201722.5322.5722.4722.5022.2825,900
Jun 26, 201722.5022.5322.4222.5322.31104,500
Jun 23, 201722.4422.4822.4322.4722.2556,700
Jun 22, 201722.5122.5522.4622.4722.2516,600
Jun 21, 201722.4522.5122.4522.5122.2951,400
Jun 20, 201722.3222.5122.3222.5022.2825,300
Jun 19, 201722.8022.8022.4622.4622.24298,700
Jun 16, 201722.4722.5822.3922.4622.24247,400
Jun 15, 201722.4422.4822.4022.4722.25146,000
Jun 15, 20170.065 Dividend
Jun 14, 201722.5122.5322.5122.5322.25400
Jun 13, 201722.5322.5322.4722.5322.2524,100
Jun 12, 201722.4522.5022.4322.4922.211,700
Jun 09, 201722.4822.5322.4422.5222.2410,200
Jun 08, 201722.4122.5122.4122.5022.2273,300
Jun 07, 201722.5522.5522.4222.4622.181,800
Jun 06, 201722.4122.5122.3722.4922.212,000
Jun 05, 201722.3222.5122.3122.5022.22108,800
Jun 02, 201722.4522.4522.3822.3922.113,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...