$12.05 +0.16 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Jul. 31, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
7/30/201512.0812.0811.8411.8912,930
7/29/201511.9712.1111.9512.114,002
7/28/201511.9012.0511.9012.041,804
7/27/201512.1612.4411.8411.84102,956
7/24/201511.8912.1611.6212.13142,646
7/23/201512.4012.4011.9511.9524,970
7/22/201512.1412.4612.1312.3017,937
7/21/201512.3412.6912.3212.4261,196
7/20/201513.0013.0012.1612.2250,288
7/17/201513.9613.9613.4213.5033,020
7/16/201513.9713.9913.9213.9815,049
7/15/201514.3314.3314.0414.109,779
7/13/201514.3014.3614.1214.329,114
7/10/201514.3014.4214.2714.3619,179
7/9/201514.5314.6414.4214.493,733
7/8/201514.6514.6814.3814.3827,257
7/7/201514.9214.9214.5014.6222,877
7/6/201514.9415.2614.8515.155,113
7/2/201514.8915.0114.8915.0113,311
7/1/201515.0615.0714.8514.8850,078
6/30/201515.2515.3215.0915.165,181
6/29/201515.4015.5515.2815.284,973
6/26/201515.4515.5615.4515.473,936
6/25/201515.7315.7615.5415.605,024
6/24/201515.7015.7615.7015.761,792
6/23/201515.6915.8115.6915.706,133
6/22/201515.8015.8115.7215.745,618
6/19/201516.3016.3015.9115.914,948
6/18/201516.4216.4616.2816.377,924
6/17/201515.7716.1315.7516.138,220
6/16/201515.8615.8615.7615.765,535
6/15/201515.8016.0815.8016.016,749
6/12/201516.0616.0615.9315.948,309
6/11/201516.1316.1316.0116.035,546
6/10/201516.3616.4116.1916.2845,644
6/9/201516.3816.3816.1416.141,069
6/8/201516.1216.2616.0216.244,860
6/5/201516.0616.2216.0116.203,887
6/4/201516.4816.4816.3016.429,853
6/3/201516.8816.8816.6116.643,613
6/2/201516.8616.9716.8016.948,221
6/1/201516.8516.9616.6616.706,526
5/29/201516.8416.8416.7916.812,103
5/28/201516.5416.7416.4616.749,729
5/27/201516.5516.6716.5516.675,719
5/26/201516.8316.8316.4516.5117,173
5/22/201517.0817.1517.0417.155,413
5/21/201517.1917.1917.1117.1320,769
5/20/201517.2717.3817.2417.274,170
5/19/201517.5817.5817.1717.2337,423
5/18/201517.7917.8617.7217.7376,689
5/15/201517.7217.9417.6717.805,654
5/14/201517.9318.1617.8117.8551,241
5/13/201517.5217.9217.5217.849,949
5/12/201517.2817.3617.2717.365,226
5/11/201517.1517.2417.0517.057,652
5/8/201516.9417.1916.9417.112,003
5/7/201516.8216.9616.7116.9511,958
5/6/201517.3717.3717.0017.0738,269
5/5/201517.5217.6617.2517.2611,720
5/4/201517.4517.6017.3417.3710,276
5/1/201517.1617.2617.1617.261,861
4/30/201517.3617.3617.0517.12100,028
4/29/201517.6417.8417.5617.7143,453
4/28/201517.0517.6017.0517.5734,381
4/27/201516.7217.2416.7216.9567,136
4/24/201516.7316.9116.5916.6021,270
4/23/201516.4316.8016.4316.7510,385
4/22/201516.8516.8516.4316.4547,361
4/21/201516.7816.9216.7716.8221,464
4/20/201516.6916.7616.5616.766,880
4/17/201516.8016.9616.7116.7410,810
4/16/201517.1017.1016.6916.7845,273
4/15/201516.5616.9616.4616.9112,889
4/14/201516.3116.5416.3116.455,606
4/13/201516.5716.5716.2916.2912,482
4/10/201516.3216.5016.3216.488,273
4/9/201516.2316.2316.0716.174,855
4/8/201516.4816.4816.2116.244,843
4/7/201516.6116.6116.3216.3310,603
4/6/201516.4216.8116.4216.6489,440
4/2/201516.2616.2616.0316.0959,537
4/1/201515.6716.2915.6716.2720,916
3/31/201515.7415.8115.5315.5418,943
3/30/201515.9415.9415.6915.7363,547
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!