$17.13 -0.14 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

May. 21, 2015 | 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
5/21/201517.1917.1917.1117.1320,769
5/20/201517.2717.3817.2417.274,170
5/19/201517.5817.5817.1717.2337,423
5/18/201517.7917.8617.7217.7376,689
5/15/201517.7217.9417.6717.805,654
5/14/201517.9318.1617.8117.8551,241
5/13/201517.5217.9217.5217.849,949
5/12/201517.2817.3617.2717.365,226
5/11/201517.1517.2417.0517.057,652
5/8/201516.9417.1916.9417.112,003
5/7/201516.8216.9616.7116.9511,958
5/6/201517.3717.3717.0017.0738,269
5/5/201517.5217.6617.2517.2611,720
5/4/201517.4517.6017.3417.3710,276
5/1/201517.1617.2617.1617.261,861
4/30/201517.3617.3617.0517.12100,028
4/29/201517.6417.8417.5617.7143,453
4/28/201517.0517.6017.0517.5734,381
4/27/201516.7217.2416.7216.9567,136
4/24/201516.7316.9116.5916.6021,270
4/23/201516.4316.8016.4316.7510,385
4/22/201516.8516.8516.4316.4547,361
4/21/201516.7816.9216.7716.8221,464
4/20/201516.6916.7616.5616.766,880
4/17/201516.8016.9616.7116.7410,810
4/16/201517.1017.1016.6916.7845,273
4/15/201516.5616.9616.4616.9112,889
4/14/201516.3116.5416.3116.455,606
4/13/201516.5716.5716.2916.2912,482
4/10/201516.3216.5016.3216.488,273
4/9/201516.2316.2316.0716.174,855
4/8/201516.4816.4816.2116.244,843
4/7/201516.6116.6116.3216.3310,603
4/6/201516.4216.8116.4216.6489,440
4/2/201516.2616.2616.0316.0959,537
4/1/201515.6716.2915.6716.2720,916
3/31/201515.7415.8115.5315.5418,943
3/30/201515.9415.9415.6915.7363,547
3/27/201516.1016.2015.8816.1022,035
3/26/201516.6116.7816.0916.1642,817
3/25/201516.7716.8116.5016.505,246
3/24/201516.7416.7416.5916.6511,998
3/23/201516.4816.7516.4516.7218,015
3/20/201515.9516.4715.9516.3564,295
3/19/201515.7115.9415.7115.8685,632
3/18/201515.0915.9615.0615.96197,441
3/17/201515.1615.4915.0915.20240,688
3/16/201515.4015.5015.0815.34939,444
3/13/201515.4015.4115.0915.4012,980
3/12/201515.5815.5915.2215.4844,665
3/11/201515.0015.5114.9315.3292,753
3/10/201515.3315.6015.0215.0923,147
3/9/201516.1216.1215.3615.37204,371
3/6/201516.8716.8716.0416.08138,697
3/5/201517.2517.3917.1717.218,112
3/4/201517.5217.5217.1617.2722,583
3/3/201517.8618.0017.5317.5622,115
3/2/201518.2418.2417.7817.8512,809
2/27/201518.1718.4118.1718.229,695
2/26/201518.1618.2517.9517.9514,595
2/25/201517.9418.0617.8318.0021,625
2/24/201517.7317.8217.4117.7961,366
2/23/201517.6517.7417.4017.7028,022
2/20/201517.7118.0217.6517.6710,003
2/19/201518.1618.1617.6217.6823,066
2/18/201517.6518.1017.5218.0617,313
2/17/201517.9817.9817.6617.6842,751
2/13/201518.3918.4718.2018.2612,129
2/12/201517.9118.1817.8918.1127,247
2/11/201518.3018.3017.7917.8149,146
2/10/201518.4818.4818.0118.1825,328
2/9/201518.3318.6018.3318.5424,970
2/6/201518.8118.9618.2018.2684,471
2/5/201518.8919.2618.8919.2660,060
2/4/201518.6919.1218.6419.0058,889
2/3/201518.9419.0618.5018.70104,185
2/2/201518.5819.1918.3219.02156,188
1/30/201518.2018.8218.1418.75109,382
1/29/201518.5018.5117.9318.21149,358
1/28/201519.3619.3618.5418.73210,228
1/27/201518.9619.4518.9619.41241,750
1/26/201518.3918.8617.9418.861,172,100
1/23/201518.9418.9418.4718.5920,592
1/22/201519.3819.4819.1519.1841,327
1/21/201519.5019.6018.8819.1317,018
1/20/201519.0019.4519.0019.3624,292
1/16/201518.1518.8118.1518.6936,513
1/15/201517.6618.2517.6618.2017,351
1/14/201517.4617.7616.9617.119,238
1/13/201518.2218.2517.3717.3712,097
1/12/201517.5918.2117.5917.9819,832
1/9/201517.1117.5517.1117.526,955
1/8/201517.3817.4416.9416.954,829
1/6/201516.8317.5016.8317.3411,287
1/5/201516.3116.6216.3116.502,361
1/2/201515.8516.2915.7316.296,206
12/31/201416.0016.0115.8016.0028,721
12/30/201415.7816.2915.7816.0061,146
12/29/201415.7315.8815.4915.6040,462
12/26/201416.0016.0015.4815.8021,038
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center