$16.10 -0.06 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Mar. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center