$21.78 -0.38 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Aug. 31, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
8/30/201623.1723.1722.1022.1637,840
8/29/201623.0923.5823.0923.4215,398
8/26/201623.6624.0923.1423.3534,891
8/25/201623.0623.8322.8123.40147,876
8/24/201624.6024.6023.1123.2673,522
8/23/201625.2725.3824.6824.6865,167
8/22/201625.2925.2925.0525.2620,437
8/19/201625.9325.9325.5025.686,702
8/18/201626.0926.3226.0326.2751,583
8/17/201626.0026.0525.4025.9062,987
8/16/201626.3026.5626.1626.3839,625
8/15/201626.7326.7526.3826.4217,574
8/12/201627.0427.1426.4926.5010,173
8/11/201626.9327.1126.7226.7321,521
8/10/201626.8227.0826.6026.7716,102
8/9/201626.3226.4126.1626.2618,200
8/8/201625.9226.2725.9226.0213,045
8/5/201626.1626.1625.7525.7826,543
8/4/201626.3426.8226.3426.7843,523
8/3/201626.8426.8426.2326.4522,255
8/2/201626.4026.8726.4026.6654,761
8/1/201626.1626.3526.0026.3121,409
7/29/201625.6826.2825.6826.0010,848
7/28/201625.6326.0725.1425.3320,564
7/27/201624.6425.4024.5125.409,506
7/26/201623.9324.4423.9324.4423,695
7/25/201624.4124.4123.7023.717,976
7/22/201624.4724.7124.4424.5913,083
7/21/201624.0124.7423.9924.5652,508
7/20/201625.0925.0923.9123.9252,310
7/19/201625.5225.5225.2225.2813,890
7/18/201625.5425.5424.5325.5123,981
7/15/201625.6425.7325.3425.45124,787
7/14/201625.6125.8924.9925.7930,274
7/13/201625.6726.0825.5125.9728,156
7/12/201625.9725.9825.1525.1537,253
7/11/201626.3726.3725.8026.0927,417
7/8/201625.4026.0825.1526.0822,900
7/7/201626.0826.0825.1325.2726,805
7/6/201625.8826.2525.8126.2543,828
7/5/201625.5225.5824.8225.3262,509
7/1/201624.0424.9824.0424.85106,189
6/30/201623.6123.8823.2323.7131,845
6/29/201623.0523.6022.9023.23227,393
6/28/201622.7922.8922.4622.7024,875
6/27/201623.0323.1322.5022.9873,555
6/24/201623.5423.5422.3622.59261,013
6/23/201621.3821.8321.2921.729,954
6/22/201621.3621.6321.1321.6310,756
6/21/201621.4921.5221.2221.2280,615
6/20/201621.4821.8021.2321.7998,731
6/17/201622.0722.1421.5121.9824,032
6/16/201622.7322.7321.5521.6118,660
6/15/201621.5522.1821.4322.136,587
6/14/201621.7921.9021.3321.4617,644
6/13/201622.5922.5921.7021.9415,506
6/10/201622.4122.6021.8121.9634,508
6/9/201621.8822.3321.8722.3217,655
6/8/201621.9022.4821.9021.9835,530
6/7/201621.4921.5321.2821.4720,541
6/6/201621.4921.5921.1121.5441,881
6/3/201620.0421.4820.0421.1125,014
6/2/201619.2819.6219.2519.38255,060
6/1/201619.2719.5719.1319.479,995
5/31/201618.8419.5318.8419.3037,743
5/27/201619.6019.6019.0019.0123,873
5/26/201619.8219.9319.5119.557,462
5/25/201619.2019.6918.8219.6045,400
5/24/201619.8719.9719.1919.2037,557
5/23/201620.3020.5719.5720.5431,227
5/20/201620.2820.4720.0720.4338,530
5/19/201619.8120.4119.4820.3654,045
5/18/201621.5521.5620.0920.0939,517
5/17/201621.5421.8921.4321.7633,063
5/16/201621.2921.6621.2921.4615,074
5/13/201620.9221.1920.6321.0020,740
5/12/201621.6621.6620.9020.9029,849
5/11/201621.3021.4020.7621.2334,573
5/10/201620.2320.8119.9320.6723,278
5/9/201620.8120.8120.0220.1019,528
5/6/201621.2421.6221.0121.3935,637
5/5/201620.2620.7120.2620.6818,684
5/4/201620.7521.0219.9820.0238,188
5/3/201621.7821.7820.9421.1343,327
5/2/201622.4322.6721.5521.8639,698
4/29/201621.0322.0921.0321.9217,025
4/28/201620.1020.9120.1020.9138,919
4/27/201619.9020.1019.6920.079,886
4/26/201619.5319.8219.4219.827,704
4/25/201619.5619.7319.3619.3810,011
4/22/201620.0620.1619.4319.4516,616
4/21/201620.3220.3219.8120.0520,649
4/20/201620.0920.4819.6619.70143,474
4/19/201619.5620.0519.5619.9316,881
4/18/201619.3719.3718.9719.0712,110
4/15/201618.6019.0918.4819.0412,219
4/14/201619.0119.0918.3918.5642,260
4/13/201619.5019.5118.9619.0917,913
4/12/201619.6719.8619.2719.6429,135
4/11/201618.8119.5018.8119.4429,138
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center