$19.01 -0.54 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
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
4/8/201617.9118.5017.9118.3921,304
4/7/201617.6118.1917.6117.8026,786
4/6/201617.4117.4517.2617.4334,354
4/5/201617.2617.3917.2117.3533,602
4/4/201617.4117.4116.9316.9515,743
4/1/201617.0517.4016.9817.3927,681
3/31/201617.7017.7017.3117.3314,231
3/30/201617.6617.7117.3317.6218,879
3/29/201617.0817.6816.8717.6830,682
3/28/201617.1217.1216.6016.998,091
3/24/201616.6116.8916.5216.8928,124
3/23/201617.3217.3216.5816.6935,337
3/22/201618.1718.1717.7717.8367,209
3/21/201617.8017.9717.6817.8512,096
3/18/201617.8118.1517.8017.9014,672
3/17/201618.2718.5217.7817.7838,929
3/16/201616.8718.0716.5617.8663,594
3/15/201616.5916.9816.4416.9715,214
3/14/201617.3117.3116.6516.6531,610
3/11/201617.6517.7717.2517.2760,995
3/10/201616.9517.5716.9517.5738,255
3/9/201616.6117.0416.2917.04119,315
3/8/201617.7017.7016.8016.80230,472
3/7/201617.1717.7917.1717.57401,331
3/4/201617.1517.9017.0517.0539,104
3/3/201616.5017.1516.5017.1110,130
3/2/201616.1116.5716.0916.5329,722
3/1/201616.7316.7316.1316.1930,018
2/29/201616.2316.6116.2316.6020,897
2/26/201616.5016.5016.0516.1431,433
2/25/201616.4616.6316.4216.539,276
2/24/201616.3816.8816.2716.32156,842
2/23/201616.1616.2916.0216.1212,723
2/22/201615.8215.9915.3715.9813,125
2/19/201615.7815.9815.7815.923,877
2/18/201615.2015.9615.1215.9521,608
2/17/201615.1115.4715.1015.376,520
2/16/201615.7515.7514.8914.8926,481
2/12/201615.5415.9615.4715.8113,673
2/11/201615.4615.8015.3215.6720,097
2/10/201614.3814.6214.2314.626,152
2/9/201615.4215.4214.5614.5626,659
2/8/201615.1115.3515.0215.1637,097
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center