$18.75 +0.54 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Jan. 30, 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
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
12/24/201414.9415.3014.9415.2910,146
12/23/201415.1015.5015.0015.0112,258
12/22/201415.4715.5115.1515.2025,942
12/19/201415.9316.2915.7916.186,172
12/18/201415.7315.9915.4115.9980,938
12/17/201414.8815.4114.8815.145,458
12/16/201415.0715.4114.7014.7598,132
12/15/201415.7415.8114.8614.8618,943
12/12/201415.9816.1815.9716.0011,715
12/11/201415.7716.4515.7716.0615,106
12/10/201416.8517.0216.3316.555,246
12/9/201416.5517.0016.5516.7413,663
12/8/201416.1816.4115.7816.4119,686
12/5/201416.2416.2816.0316.086,352
12/4/201416.8716.8716.4016.666,611
12/3/201416.3516.9616.3516.8212,849
12/2/201416.5816.7716.1916.3010,918
12/1/201416.0516.8416.0516.8416,259
11/28/201416.7316.7315.8315.8319,310
11/26/201417.4817.4817.2717.436,861
11/25/201416.7317.4616.7317.468,569
11/24/201416.9717.1016.7016.7512,902
11/21/201417.0717.4016.8916.977,907
11/20/201416.7916.9716.6016.978,229
11/19/201417.4117.4116.6016.739,849
11/18/201416.9817.3616.9617.3411,933
11/17/201416.4016.7016.1216.6429,771
11/14/201415.3316.5015.3016.41159,612
11/13/201415.8715.8815.5015.505,313
11/12/201415.7416.1115.5815.676,352
11/11/201415.3015.9315.3015.8310,973
11/10/201415.9815.9815.2715.289,847
11/7/201415.6115.9615.4615.965,743
11/6/201414.5515.2014.5514.9519,159
11/5/201414.8214.8514.3414.5018,127
11/4/201415.5615.5614.9715.0418,406
11/3/201415.2915.5515.2215.5412,770
10/31/201415.5115.5114.9315.2652,722
10/30/201416.8116.8115.9115.9115,999
10/29/201417.4617.4616.7716.9324,278
10/28/201417.2617.5917.2417.597,844
10/27/201417.3617.4617.1617.2537,905
10/24/201417.6017.6817.4217.5012,027
10/23/201417.3217.6217.0717.6252,434
10/22/201417.9017.9017.3817.386,528
10/21/201418.0218.2317.9318.082,864
10/20/201417.7118.0117.7118.008,871
10/17/201418.0318.1417.6517.656,714
10/16/201418.1918.3918.1018.216,202
10/15/201418.0718.5218.0718.1413,248
10/14/201418.2718.4718.1018.207,322
10/13/201417.7718.3517.7718.201,414
10/10/201417.8818.0617.6817.683,340
10/9/201418.7718.7718.0118.014,072
10/8/201417.6118.7517.1718.7517,569
10/7/201417.7218.0717.5317.627,978
10/6/201417.4017.9617.4017.9613,686
10/3/201418.0418.0417.4517.4920,652
10/2/201418.1318.3218.0018.326,789
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center