$11.56 -0.17 (%) PwrShr ETF FTII Shs PowerShares Global Gold & Precious Metals Portfolio - NASDAQ

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSAU historical data

Date Open High Low Close Volume
9/4/201511.5911.5911.3211.5612,469
9/3/201511.7212.1411.7011.7312,963
9/2/201512.1012.1011.7211.8324,915
9/1/201512.1912.4011.9111.916,446
8/31/201512.5012.5011.9712.2933,775
8/28/201512.3512.4412.1812.406,495
8/27/201511.4312.0711.4111.9864,465
8/26/201511.9211.9711.3611.5924,240
8/25/201512.3512.3511.9812.0033,529
8/24/201512.9212.9212.3512.3649,061
8/21/201514.0914.0913.3213.3278,300
8/20/201513.5113.8413.5113.7031,177
8/19/201512.8413.1512.8413.1214,557
8/18/201512.7512.7512.7512.75501
8/17/201512.7413.0512.7413.0015,639
8/14/201512.7812.9512.5312.6324,645
8/13/201513.1613.1612.6812.6852,446
8/12/201512.8113.3212.8113.2656,343
8/11/201512.5412.6612.3612.6680,310
8/10/201512.1212.4312.1212.4316,866
8/7/201511.9212.0711.7811.8220,905
8/6/201511.6011.9311.6011.8297,397
8/5/201511.8511.8511.5411.549,586
8/4/201511.7811.8311.5811.6523,012
8/3/201511.8911.8911.6911.7427,002
7/31/201512.0712.0912.0012.0510,188
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
  • Showing 1-100 of 1,254 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!