$24.85 +1.14 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Jul. 1, 2016 | 03:59 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
7/1/201624.0424.9824.0424.85106,189
6/30/201623.6123.8823.2323.7131,845
6/29/201623.0523.6022.9023.23227,393
6/28/201622.7922.8922.4622.7024,875
6/27/201623.0323.1322.5022.9873,555
6/24/201623.5423.5422.3622.59261,013
6/23/201621.3821.8321.2921.729,954
6/22/201621.3621.6321.1321.6310,756
6/21/201621.4921.5221.2221.2280,615
6/20/201621.4821.8021.2321.7998,731
6/17/201622.0722.1421.5121.9824,032
6/16/201622.7322.7321.5521.6118,660
6/15/201621.5522.1821.4322.136,587
6/14/201621.7921.9021.3321.4617,644
6/13/201622.5922.5921.7021.9415,506
6/10/201622.4122.6021.8121.9634,508
6/9/201621.8822.3321.8722.3217,655
6/8/201621.9022.4821.9021.9835,530
6/7/201621.4921.5321.2821.4720,541
6/6/201621.4921.5921.1121.5441,881
6/3/201620.0421.4820.0421.1125,014
6/2/201619.2819.6219.2519.38255,060
6/1/201619.2719.5719.1319.479,995
5/31/201618.8419.5318.8419.3037,743
5/27/201619.6019.6019.0019.0123,873
5/26/201619.8219.9319.5119.557,462
5/25/201619.2019.6918.8219.6045,400
5/24/201619.8719.9719.1919.2037,557
5/23/201620.3020.5719.5720.5431,227
5/20/201620.2820.4720.0720.4338,530
5/19/201619.8120.4119.4820.3654,045
5/18/201621.5521.5620.0920.0939,517
5/17/201621.5421.8921.4321.7633,063
5/16/201621.2921.6621.2921.4615,074
5/13/201620.9221.1920.6321.0020,740
5/12/201621.6621.6620.9020.9029,849
5/11/201621.3021.4020.7621.2334,573
5/10/201620.2320.8119.9320.6723,278
5/9/201620.8120.8120.0220.1019,528
5/6/201621.2421.6221.0121.3935,637
5/5/201620.2620.7120.2620.6818,684
5/4/201620.7521.0219.9820.0238,188
5/3/201621.7821.7820.9421.1343,327
5/2/201622.4322.6721.5521.8639,698
4/29/201621.0322.0921.0321.9217,025
4/28/201620.1020.9120.1020.9138,919
4/27/201619.9020.1019.6920.079,886
4/26/201619.5319.8219.4219.827,704
4/25/201619.5619.7319.3619.3810,011
4/22/201620.0620.1619.4319.4516,616
4/21/201620.3220.3219.8120.0520,649
4/20/201620.0920.4819.6619.70143,474
4/19/201619.5620.0519.5619.9316,881
4/18/201619.3719.3718.9719.0712,110
4/15/201618.6019.0918.4819.0412,219
4/14/201619.0119.0918.3918.5642,260
4/13/201619.5019.5118.9619.0917,913
4/12/201619.6719.8619.2719.6429,135
4/11/201618.8119.5018.8119.4429,138
4/8/201617.9118.5017.9118.3921,304
4/7/201617.6118.1917.6117.8026,786
4/6/201617.4117.4517.2617.4334,354
4/5/201617.2617.3917.2117.3533,602
4/4/201617.4117.4116.9316.9515,743
4/1/201617.0517.4016.9817.3927,681
3/31/201617.7017.7017.3117.3314,231
3/30/201617.6617.7117.3317.6218,879
3/29/201617.0817.6816.8717.6830,682
3/28/201617.1217.1216.6016.998,091
3/24/201616.6116.8916.5216.8928,124
3/23/201617.3217.3216.5816.6935,337
3/22/201618.1718.1717.7717.8367,209
3/21/201617.8017.9717.6817.8512,096
3/18/201617.8118.1517.8017.9014,672
3/17/201618.2718.5217.7817.7838,929
3/16/201616.8718.0716.5617.8663,594
3/15/201616.5916.9816.4416.9715,214
3/14/201617.3117.3116.6516.6531,610
3/11/201617.6517.7717.2517.2760,995
3/10/201616.9517.5716.9517.5738,255
3/9/201616.6117.0416.2917.04119,315
3/8/201617.7017.7016.8016.80230,472
3/7/201617.1717.7917.1717.57401,331
3/4/201617.1517.9017.0517.0539,104
3/3/201616.5017.1516.5017.1110,130
3/2/201616.1116.5716.0916.5329,722
3/1/201616.7316.7316.1316.1930,018
2/29/201616.2316.6116.2316.6020,897
2/26/201616.5016.5016.0516.1431,433
2/25/201616.4616.6316.4216.539,276
2/24/201616.3816.8816.2716.32156,842
2/23/201616.1616.2916.0216.1212,723
2/22/201615.8215.9915.3715.9813,125
2/19/201615.7815.9815.7815.923,877
2/18/201615.2015.9615.1215.9521,608
2/17/201615.1115.4715.1015.376,520
2/16/201615.7515.7514.8914.8926,481
2/12/201615.5415.9615.4715.8113,673
2/11/201615.4615.8015.3215.6720,097
2/10/201614.3814.6214.2314.626,152
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center