$15.83 -1.60 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Nov. 28, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
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
9/4/201421.7721.7721.0021.0613,334
9/3/201422.1122.1121.7821.827,807
9/2/201422.3922.3921.8921.893,469
8/29/201422.3222.5722.2222.571,628
8/28/201422.3922.5022.1622.3516,830
8/27/201422.2222.3322.1022.1912,576
8/26/201421.8822.2421.8822.0213,445
8/25/201421.9021.9021.6921.753,147
8/22/201422.1322.3222.0722.1746,066
8/21/201422.4422.4422.1322.182,572
8/20/201422.8622.9222.8222.834,652
8/19/201422.8222.9922.8222.942,993
8/18/201422.8623.0022.8522.991,309
8/15/201422.8623.0522.8322.966,264
8/14/201423.2623.4323.1223.1328,058
8/13/201423.3023.3023.0823.134,241
8/12/201422.8523.4222.8523.305,976
8/11/201422.9823.1222.8422.905,714
8/8/201422.7923.1022.7822.783,926
8/7/201422.3922.8022.3522.6817,773
8/6/201422.6722.6722.6422.641,267
8/5/201422.1622.2621.8522.127,268
8/4/201422.1022.4822.0122.472,926
8/1/201422.4722.4722.2422.2713,680
7/31/201422.5422.5622.0922.093,979
7/30/201422.9122.9122.5022.6113,104
7/29/201423.1423.1422.9622.961,141
7/28/201422.8023.0322.7023.035,129
7/25/201422.4822.8822.4822.873,744
7/24/201422.5522.5522.3122.349,801
7/23/201422.6023.0922.6022.7764,804
7/22/201422.4422.9922.4422.875,424
7/21/201422.8423.0022.6722.953,283
7/18/201422.7522.7522.6222.694,978
7/17/201422.3522.9322.3522.928,899
7/16/201422.1622.6022.1622.367,425
7/15/201422.6322.9322.1622.165,251
7/14/201422.8922.9022.5822.667,650
7/11/201423.0123.1922.8923.192,057
7/10/201423.4423.5622.8322.839,150
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center