$14.29 0.00 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
2/5/201613.9614.4813.6314.2920,603
2/4/201613.6214.2213.6213.9824,918
2/3/201612.8413.2712.8413.276,549
2/2/201612.6912.6912.3812.523,261
2/1/201612.4512.7612.4512.7311,048
1/29/201612.3212.3612.3112.362,663
1/28/201612.1112.1912.0712.106,352
1/27/201611.8912.2111.8912.211,341
1/26/201611.6412.0611.6412.055,754
1/25/201611.5211.6011.3711.411,614
1/22/201611.1611.3211.1011.329,875
1/21/201611.1411.2310.9211.239,565
1/20/201610.8611.0710.8411.0222,749
1/19/201611.4411.4410.8411.003,208
1/15/201611.6511.6511.3011.319,246
1/14/201611.7211.7311.3711.458,847
1/13/201611.7211.7511.6211.691,588
1/12/201611.7711.8011.5311.7610,114
1/11/201612.4812.4911.9711.974,331
1/8/201612.6412.6412.2112.5112,604
1/7/201612.2512.8312.2512.7235,117
1/6/201612.1512.3712.1212.248,588
1/5/201612.3212.3211.9912.132,695
1/4/201611.9312.2211.9312.184,819
12/31/201511.7511.8811.7011.7527,453
12/30/201511.8111.8311.7411.8040,252
12/29/201512.2112.2112.0212.128,875
12/28/201512.1812.1811.8411.9226,049
12/24/201512.3012.4912.2012.488,489
12/23/201511.9012.2911.2712.1430,972
12/22/201511.6211.9111.3311.8619,507
12/21/201511.5211.9211.5211.922,708
12/18/201511.5811.7111.5811.6437,192
12/17/201511.9211.9211.2911.3717,259
12/16/201511.7012.0911.7012.0315,668
12/15/201511.6411.6811.5411.597,077
12/14/201512.1712.1711.6211.662,269
12/11/201511.9412.2111.9212.143,161
12/10/201512.1212.2612.1112.111,802
12/9/201512.1512.2812.0112.1257,327
12/8/201512.0912.0911.9511.987,341
12/7/201512.5212.5212.1212.128,264
12/4/201512.3212.6012.3212.6010,692
12/3/201512.0512.1612.0112.105,758
12/2/201512.0312.0311.8011.9210,677
12/1/201511.8112.1411.8112.1312,117
11/30/201511.7111.8311.7111.8114,963
11/27/201511.7711.7711.6411.6712,494
11/25/201511.8812.0011.8011.8812,057
11/24/201511.7611.9811.7011.934,320
11/23/201511.6511.7011.5911.612,615
11/20/201512.1012.1011.7011.7011,242
11/19/201512.0012.1411.9512.067,776
11/18/201511.4311.7311.3111.7211,458
11/17/201511.8011.8011.3711.398,162
11/16/201511.9111.9311.8211.893,637
11/13/201511.6611.8411.6011.763,136
11/12/201511.6211.8511.5211.7310,007
11/11/201511.7511.8711.6811.835,976
11/10/201511.7411.8311.6611.692,606
11/9/201511.6411.9411.5711.936,945
11/6/201511.9211.9211.5211.7214,213
11/5/201512.6812.6812.1612.2316,150
11/4/201512.9712.9712.6612.722,741
11/3/201512.8612.9712.8012.917,803
10/30/201513.0013.1312.9013.135,013
10/29/201513.3913.3912.9613.0615,484
10/28/201514.0214.2513.5013.5732,693
10/27/201513.5113.7213.4613.663,342
10/26/201514.0014.0013.7013.705,086
10/23/201513.6814.1213.5313.9522,823
10/22/201513.5113.8613.5113.799,883
10/21/201513.9013.9013.5213.532,471
10/20/201513.5314.0313.5313.9412,841
10/19/201513.9813.9813.5313.532,953
10/16/201514.2514.3714.0714.1119,111
10/15/201514.4114.5114.1114.5012,672
10/14/201513.6714.4913.6714.4926,243
10/13/201513.4313.7113.4313.4614,689
10/12/201514.2614.2613.4613.463,388
10/9/201513.5613.8413.5613.846,094
10/8/201513.2913.7713.2413.2435,189
10/7/201513.2613.5013.2613.433,045
10/6/201513.2213.3613.2213.365,857
10/5/201512.5912.9812.5912.979,691
10/2/201511.9612.4211.9612.422,127
10/1/201512.1812.1811.8611.86573
9/30/201511.5811.8711.4611.876,472
9/29/201511.6611.7711.5111.6118,317
9/28/201511.9311.9311.5111.518,081
9/25/201512.0812.1312.0312.104,907
9/24/201511.6612.1411.6612.1415,689
9/23/201511.7111.7111.4711.477,072
9/22/201511.8911.8911.5311.5910,319
9/21/201512.3812.4012.1112.115,948
9/18/201512.5212.6612.3212.4810,140
9/17/201512.0512.4111.8712.3611,234
9/16/201511.7612.0811.7612.089,698
9/15/201511.5311.5311.3811.464,545
9/14/201511.5411.5711.2711.398,468
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center