DSUM - PowerShares Chinese Yuan Dim Sum Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201824.0224.0823.9024.0624.0640,200
Feb 21, 201824.2524.2824.0224.1224.1223,400
Feb 20, 201824.4424.4424.0424.1624.1625,900
Feb 20, 20180.071 Dividend
Feb 16, 201824.4424.4424.1624.3124.2423,400
Feb 15, 201824.2924.5024.2124.4324.3614,100
Feb 14, 201824.1324.2023.8724.1424.0712,600
Feb 13, 201824.1324.3124.0324.3024.2324,300
Feb 12, 201823.8624.2523.8624.2224.1531,200
Feb 09, 201824.0724.2023.9524.0323.9647,400
Feb 08, 201824.4824.4823.3424.0023.9356,700
Feb 07, 201824.4724.6724.4224.4824.4139,800
Feb 06, 201824.6824.6824.5324.6124.5423,300
Feb 05, 201824.5424.6024.3024.4624.3924,800
Feb 02, 201824.6824.6824.2524.2724.2033,300
Feb 01, 201824.5524.7024.5024.6524.58153,700
Jan 31, 201824.4824.5624.3624.5524.4865,100
Jan 30, 201824.2724.4124.2724.3324.2667,700
Jan 29, 201824.2724.2924.2424.2924.2250,300
Jan 26, 201824.4224.4524.3024.3824.3157,400
Jan 25, 201824.2824.4224.2524.3824.3178,500
Jan 24, 201824.1024.2524.0024.1524.08116,200
Jan 23, 201823.9924.0723.9224.0123.9455,300
Jan 22, 201824.0024.0023.8123.9623.89221,800
Jan 22, 20180.074 Dividend
Jan 19, 201823.9323.9923.9123.9623.8226,400
Jan 18, 201823.7523.7723.7223.7523.619,400
Jan 17, 201823.6823.7423.6823.7223.5814,800
Jan 16, 201823.7623.7723.7123.7723.6317,300
Jan 12, 201823.6723.7023.6623.6723.5312,400
Jan 11, 201823.5923.5923.4723.5223.3823,500
Jan 10, 201823.3723.4423.3723.4423.3012,100
Jan 09, 201823.5223.5223.3723.4123.2714,600
Jan 08, 201823.4823.6323.4523.5723.4335,300
Jan 05, 201823.4823.5523.4523.5023.364,100
Jan 04, 201823.5523.5523.4123.4823.3412,200
Jan 03, 201823.4923.5023.4523.4523.3110,200
Jan 02, 201823.3923.4723.2923.4423.3028,700
Dec 29, 201723.2223.3223.1023.1322.99140,200
Dec 28, 201723.2023.3723.1823.2223.0856,400
Dec 27, 201723.2023.2423.1523.1723.0331,600
Dec 26, 201723.2023.3023.1823.1823.0454,500
Dec 22, 201723.1923.2823.1423.2523.116,500
Dec 21, 201723.1923.2123.1123.2123.0711,600
Dec 20, 201723.1023.1923.1023.1923.055,700
Dec 19, 201723.0323.1623.0223.0222.8816,500
Dec 18, 201723.0823.2522.9523.1122.9740,900
Dec 18, 20170.066 Dividend
Dec 15, 201723.1123.1523.0523.0922.897,000
Dec 14, 201723.1123.1523.0723.1122.9117,300
Dec 13, 201723.0023.1123.0023.0722.8714,500
Dec 12, 201723.2023.2023.0023.0122.8124,900
Dec 11, 201723.1523.1623.0423.0422.8444,500
Dec 08, 201723.0423.1923.0023.1722.9732,800
Dec 07, 201723.0523.0723.0123.0322.8351,800
Dec 06, 201723.1023.1623.0823.0822.8812,100
Dec 05, 201723.1523.1523.0223.0822.8827,300
Dec 04, 201723.5023.5023.0323.0422.84741,400
Dec 01, 201723.4023.5423.3523.5223.3123,600
Nov 30, 201723.3023.4023.2923.3723.1632,700
Nov 29, 201723.5423.5423.3023.3023.0953,800
Nov 28, 201723.6223.6223.4223.4523.2443,600
Nov 27, 201723.4623.5523.4623.5123.30108,400
Nov 24, 201723.4523.5223.4123.4623.2518,600
Nov 22, 201723.3623.3923.3123.3623.1519,200
Nov 21, 201723.2823.3523.2823.3423.1322,000
Nov 20, 201723.2723.3223.2723.3123.1033,800
Nov 20, 20170.073 Dividend
Nov 17, 201723.3723.4523.3623.3623.08128,400
Nov 16, 201723.4623.4623.3623.3723.0929,700
Nov 15, 201723.4323.4423.3623.3823.1015,000
Nov 14, 201723.4223.4223.3523.3823.1026,800
Nov 13, 201723.4123.4523.3523.3623.0844,700
Nov 10, 201723.3523.4323.3523.3923.1178,700
Nov 09, 201723.4123.4423.3123.3723.0950,300
Nov 08, 201723.4723.4723.3923.3923.1186,400
Nov 07, 201723.4623.4623.3723.4023.1296,700
Nov 06, 201723.3523.4523.3223.3723.09320,200
Nov 03, 201723.2523.3223.1423.1722.8910,500
Nov 02, 201723.1923.3123.1923.2923.017,200
Nov 01, 201723.2723.3123.2223.3023.0214,600
Oct 31, 201723.1923.2023.1523.1922.9112,600
Oct 30, 201723.2323.2923.1523.2823.005,400
Oct 27, 201723.3523.3623.0523.1922.9116,200
Oct 26, 201723.3623.3623.1823.2122.935,800
Oct 25, 201723.2923.3223.2223.2522.9715,300
Oct 24, 201723.2423.2723.0823.1722.896,700
Oct 23, 201723.1823.2523.0923.1222.8454,500
Oct 23, 20170.072 Dividend
Oct 20, 201723.3623.3623.2323.2422.8915,200
Oct 19, 201723.3723.3723.2123.3422.997,600
Oct 18, 201723.4523.4523.2323.2422.8911,300
Oct 17, 201723.4623.5623.4223.4623.1116,600
Oct 16, 201723.5923.6123.5123.5623.2117,500
Oct 13, 201723.6723.7423.5623.6023.252,600
Oct 12, 201723.5923.5923.5223.5623.216,700
Oct 11, 201723.5023.5423.5023.5023.159,500
Oct 10, 201723.3623.5923.3623.5423.1931,100
Oct 09, 201723.2523.3223.2523.2922.941,700
Oct 06, 201723.2923.3123.1623.2922.944,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...