PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio $23.03

down 0.00


28/7/2014 03:45 PM  |  NASDAQ : PSAU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
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
7/9/201422.7523.2122.6323.199,372
7/8/201422.7022.7022.3522.667,637
7/7/201422.2822.5022.2822.506,892
7/3/201422.6522.7822.3822.561,451
7/2/201422.6422.8922.5322.849,790
7/1/201422.5122.6522.5122.554,873
6/30/201422.1122.5322.0122.535,065
6/27/201422.0422.3021.9222.117,248
6/26/201422.1822.2421.9422.243,789
6/25/201422.0822.2422.0522.184,190
6/24/201422.4622.4621.9821.983,818
6/20/201422.3222.3422.1322.1538,413
6/19/201421.5222.3621.5222.2514,888
6/18/201421.0021.3021.0021.302,903
6/17/201420.5020.7220.5020.721,987
6/16/201420.8820.8820.6920.762,672
6/13/201420.8520.8820.4220.883,460
6/12/201420.4320.7220.4020.6818,059
6/11/201420.0020.2620.0020.265,255
6/10/201419.6119.8819.6119.887,036
6/9/201419.6919.7419.6219.6211,519
6/6/201419.6619.6919.5619.693,852
6/5/201419.4019.7219.4019.5718,978
6/4/201419.4019.4019.3619.362,166
6/3/201419.0219.4319.0219.132,743
6/2/201419.3919.4019.2519.302,441
5/30/201419.1419.4519.1319.389,723
5/29/201419.0819.5619.0819.327,585
5/28/201419.3919.4419.1419.1522,773
5/27/201420.1520.1519.5019.5154,408
5/23/201420.3020.3920.2420.394,499
5/22/201420.4320.4720.3820.421,107
5/21/201420.3220.3520.1220.356,562
5/20/201420.2520.3420.1220.343,354
5/19/201420.3820.5020.3820.50696
5/16/201420.3520.4120.2520.336,144
5/15/201420.7620.7620.4620.512,959
5/13/201420.8520.9020.6020.702,832
5/12/201420.6720.9120.6620.6839,939
5/8/201420.7420.7420.5220.553,753
5/7/201421.1721.1720.5220.5212,069
5/6/201421.1121.1620.9620.984,880
5/5/201421.1621.4320.9920.991,991
5/2/201420.8121.0220.7721.021,323
5/1/201421.0121.0120.4420.794,251
4/30/201420.9121.0720.5220.586,341
4/29/201420.8121.0720.8121.023,274
4/28/201420.8621.2020.5421.121,639
4/25/201420.7821.1320.5920.722,618
4/24/201420.8821.0920.7320.7610,106
4/23/201420.7421.1220.5820.895,977
4/22/201420.2020.6120.2020.612,793
4/21/201420.5720.7020.1420.177,610
4/17/201420.6620.8220.5020.698,180
4/16/201420.7620.9020.5720.703,593
4/15/201420.6920.7320.0420.6010,492
4/14/201421.2321.4621.2121.267,242
4/11/201421.1221.2320.8520.874,474
4/10/201421.6821.6821.1121.135,533
4/9/201421.2121.5721.1121.572,606
4/8/201421.1421.3521.1421.328,024
4/7/201420.6721.0220.6720.982,917
4/4/201421.2421.2420.8120.815,665
4/3/201420.6020.7020.5520.552,681
4/2/201420.7320.9820.7320.944,430
4/1/201420.3920.5720.3120.342,701
3/31/201420.6620.6620.2920.443,297
3/28/201420.3020.9220.2820.6612,684
3/27/201420.3720.6120.0820.218,165
3/26/201421.1121.1120.3420.576,019
3/25/201421.1721.2020.9721.145,249
3/24/201421.3021.4920.9520.9912,083
3/21/201422.0222.1321.6221.819,339
3/20/201421.5022.0121.0222.0113,239
3/19/201422.4922.5521.7121.7220,341
3/18/201422.5922.9522.0022.7116,781
3/17/201423.4423.6522.8023.0333,895
3/14/201423.5623.5823.2123.2633,707
3/13/201422.7323.3022.7323.3011,618
3/12/201422.5822.7322.4722.702,854
3/11/201422.6522.6522.1122.111,830
3/10/201422.3322.3422.0222.2414,786
3/7/201422.3022.4422.0222.1617,555
3/6/201422.7822.8822.7022.716,613
3/5/201422.1622.5122.1622.426,238
3/4/201422.0722.2922.0222.206,311
3/3/201422.3922.7222.2122.2122,286
Trading Center