$18.23 +0.10 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Dec. 8, 2016 | 04:00 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
12/7/201618.2118.3718.1218.1320,229
12/6/201617.9118.1117.8517.887,861
12/5/201617.9418.1817.5418.0912,787
12/2/201617.7518.2717.7518.0747,581
12/1/201617.4917.9117.2917.639,097
11/30/201617.7317.7917.5217.7810,595
11/29/201617.5818.1817.5818.1457,043
11/28/201618.0118.2117.5818.2132,172
11/25/201617.2417.6517.2417.449,054
11/23/201617.8617.8617.2017.4419,820
11/21/201618.3918.5018.2118.267,994
11/18/201618.0618.1117.7318.0117,061
11/17/201618.7518.8518.0418.3118,552
11/16/201619.0419.0418.3918.5929,717
11/15/201618.0418.8618.0418.8612,998
11/14/201617.8418.3717.3118.0744,023
11/11/201619.2819.4618.0018.0031,183
11/10/201620.4720.4719.4319.5546,572
11/9/201622.0522.0520.7020.9731,397
11/8/201620.8621.1020.4220.6818,346
11/7/201620.9420.9420.4120.6020,907
11/4/201621.6621.6621.1121.3415,992
11/3/201621.5021.6920.4221.5213,139
11/2/201622.0222.0621.1521.1518,074
11/1/201621.1521.7021.1521.4153,541
10/31/201620.5320.9020.4520.907,402
10/28/201620.3520.5020.0920.2617,450
10/27/201620.5920.5920.1320.2222,992
10/26/201620.4820.6020.4720.601,118
10/25/201620.6821.1920.6821.113,510
10/24/201621.0521.0520.4020.516,955
10/21/201620.8220.9520.7020.8848,383
10/20/201621.2221.2220.8820.952,252
10/19/201621.0321.2120.7521.098,887
10/18/201620.1120.5920.1120.5836,557
10/17/201619.5119.9519.5119.8037,568
10/14/201619.9720.0019.5519.697,765
10/13/201619.7220.2419.7020.115,384
10/12/201619.6519.8819.5019.739,045
10/11/201619.7219.7219.3119.3110,003
10/10/201619.7219.8519.7219.814,727
10/7/201619.8120.2219.3719.7948,127
10/6/201619.4019.7719.4019.6831,221
10/5/201620.4820.4819.8220.1428,368
10/4/201621.7121.9320.1320.1325,084
10/3/201622.6222.6222.0122.2014,773
9/30/201623.0123.0122.5722.627,961
9/29/201622.8322.8722.5422.7918,326
9/28/201622.4323.0022.2122.9021,365
9/27/201622.5722.6822.3522.586,124
9/26/201622.9723.1922.8022.8020,085
9/23/201623.5823.5822.9723.034,640
9/22/201624.3224.3623.5423.6713,851
9/21/201622.5023.7522.5023.7527,836
9/20/201622.2622.3321.9922.2325,476
9/19/201622.0622.4622.0522.2726,892
9/16/201622.0722.3221.7021.999,715
9/15/201621.9822.6421.8922.3024,163
9/14/201622.5422.7022.1622.2512,108
9/13/201622.5022.5521.9122.0942,181
9/12/201622.2923.1222.1623.0577,418
9/9/201623.5023.5022.4722.5050,287
9/8/201624.3024.3123.6523.7151,229
9/7/201624.4724.4723.8424.29164,998
9/6/201623.5524.4523.5324.36482,862
9/2/201622.8423.3622.8223.3516,638
9/1/201621.5222.5421.4122.4648,971
8/31/201622.0622.0621.5121.7859,214
8/30/201623.1723.1722.1022.1637,840
8/29/201623.0923.5823.0923.4215,398
8/26/201623.6624.0923.1423.3534,891
8/25/201623.0623.8322.8123.40147,876
8/24/201624.6024.6023.1123.2673,522
8/23/201625.2725.3824.6824.6865,167
8/22/201625.2925.2925.0525.2620,437
8/19/201625.9325.9325.5025.686,702
8/18/201626.0926.3226.0326.2751,583
8/17/201626.0026.0525.4025.9062,987
8/16/201626.3026.5626.1626.3839,625
8/15/201626.7326.7526.3826.4217,574
8/12/201627.0427.1426.4926.5010,173
8/11/201626.9327.1126.7226.7321,521
8/10/201626.8227.0826.6026.7716,102
8/9/201626.3226.4126.1626.2618,200
8/8/201625.9226.2725.9226.0213,045
8/5/201626.1626.1625.7525.7826,543
8/4/201626.3426.8226.3426.7843,523
8/3/201626.8426.8426.2326.4522,255
8/2/201626.4026.8726.4026.6654,761
8/1/201626.1626.3526.0026.3121,409
7/29/201625.6826.2825.6826.0010,848
7/28/201625.6326.0725.1425.3320,564
7/27/201624.6425.4024.5125.409,506
7/26/201623.9324.4423.9324.4423,695
7/25/201624.4124.4123.7023.717,976
7/22/201624.4724.7124.4424.5913,083
7/21/201624.0124.7423.9924.5652,508
7/20/201625.0925.0923.9123.9252,310
7/19/201625.5225.5225.2225.2813,890
7/18/201625.5425.5424.5325.5123,981
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center