$18.11 -0.02 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Oct. 1, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
10/1/201418.2618.2718.0718.119,046
9/30/201418.4718.4718.0018.1233,794
9/29/201418.6518.8818.4518.515,353
9/26/201418.5418.5818.4318.485,655
9/25/201418.5318.8618.5318.846,726
9/24/201418.7718.9918.7018.837,669
9/23/201418.9219.2118.7719.037,678
9/22/201419.2019.2018.6118.787,661
9/19/201419.5419.5619.0519.055,354
9/18/201419.9819.9819.5419.677,544
9/17/201420.2120.3319.8519.856,764
9/16/201420.2120.5020.0020.5010,159
9/15/201420.3920.3920.1420.301,329
9/12/201420.4520.4520.1820.223,337
9/11/201420.3720.6120.1320.619,956
9/10/201420.6320.6320.4120.508,704
9/9/201420.7720.7720.3120.7518,121
9/8/201420.7120.7220.4720.4822,689
9/5/201421.0321.1120.8321.1111,060
9/4/201421.7721.7721.0021.0613,334
9/3/201422.1122.1121.7821.827,807
9/2/201422.3922.3921.8921.893,469
8/29/201422.3222.5722.2222.571,628
8/28/201422.3922.5022.1622.3516,830
8/27/201422.2222.3322.1022.1912,576
8/26/201421.8822.2421.8822.0213,445
8/25/201421.9021.9021.6921.753,147
8/22/201422.1322.3222.0722.1746,066
8/21/201422.4422.4422.1322.182,572
8/20/201422.8622.9222.8222.834,652
8/19/201422.8222.9922.8222.942,993
8/18/201422.8623.0022.8522.991,309
8/15/201422.8623.0522.8322.966,264
8/14/201423.2623.4323.1223.1328,058
8/13/201423.3023.3023.0823.134,241
8/12/201422.8523.4222.8523.305,976
8/11/201422.9823.1222.8422.905,714
8/8/201422.7923.1022.7822.783,926
8/7/201422.3922.8022.3522.6817,773
8/6/201422.6722.6722.6422.641,267
8/5/201422.1622.2621.8522.127,268
8/4/201422.1022.4822.0122.472,926
8/1/201422.4722.4722.2422.2713,680
7/31/201422.5422.5622.0922.093,979
7/30/201422.9122.9122.5022.6113,104
7/29/201423.1423.1422.9622.961,141
7/28/201422.8023.0322.7023.035,129
7/25/201422.4822.8822.4822.873,744
7/24/201422.5522.5522.3122.349,801
7/23/201422.6023.0922.6022.7764,804
7/22/201422.4422.9922.4422.875,424
7/21/201422.8423.0022.6722.953,283
7/18/201422.7522.7522.6222.694,978
7/17/201422.3522.9322.3522.928,899
7/16/201422.1622.6022.1622.367,425
7/15/201422.6322.9322.1622.165,251
7/14/201422.8922.9022.5822.667,650
7/11/201423.0123.1922.8923.192,057
7/10/201423.4423.5622.8322.839,150
7/9/201422.7523.2122.6323.199,372
7/8/201422.7022.7022.3522.667,637
7/7/201422.2822.5022.2822.506,892
7/3/201422.6522.7822.3822.561,451
7/2/201422.6422.8922.5322.849,790
7/1/201422.5122.6522.5122.554,873
6/30/201422.1122.5322.0122.535,065
6/27/201422.0422.3021.9222.117,248
6/26/201422.1822.2421.9422.243,789
6/25/201422.0822.2422.0522.184,190
6/24/201422.4622.4621.9821.983,818
6/20/201422.3222.3422.1322.1538,413
6/19/201421.5222.3621.5222.2514,888
6/18/201421.0021.3021.0021.302,903
6/17/201420.5020.7220.5020.721,987
6/16/201420.8820.8820.6920.762,672
6/13/201420.8520.8820.4220.883,460
6/12/201420.4320.7220.4020.6818,059
6/11/201420.0020.2620.0020.265,255
6/10/201419.6119.8819.6119.887,036
6/9/201419.6919.7419.6219.6211,519
6/6/201419.6619.6919.5619.693,852
6/5/201419.4019.7219.4019.5718,978
6/4/201419.4019.4019.3619.362,166
6/3/201419.0219.4319.0219.132,743
6/2/201419.3919.4019.2519.302,441
5/30/201419.1419.4519.1319.389,723
5/29/201419.0819.5619.0819.327,585
5/28/201419.3919.4419.1419.1522,773
5/27/201420.1520.1519.5019.5154,408
5/23/201420.3020.3920.2420.394,499
5/22/201420.4320.4720.3820.421,107
5/21/201420.3220.3520.1220.356,562
5/20/201420.2520.3420.1220.343,354
5/19/201420.3820.5020.3820.50696
5/16/201420.3520.4120.2520.336,144
5/15/201420.7620.7620.4620.512,959
5/13/201420.8520.9020.6020.702,832
5/12/201420.6720.9120.6620.6839,939
5/8/201420.7420.7420.5220.553,753
5/7/201421.1721.1720.5220.5212,069
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center