$10.54 +0.05 (%) PwrShs Glb List Shs -

Jul. 25, 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

PSP historical data

Date Open High Low Close Volume
7/25/201610.5110.5510.5110.54134,909
7/22/201610.4410.4910.4410.49191,849
7/21/201610.4110.4810.4110.45113,823
7/20/201610.3610.4610.3610.45177,442
7/19/201610.3210.3510.3110.35113,967
7/18/201610.3010.3910.3010.38184,882
7/15/201610.3210.3310.2910.3184,822
7/14/201610.3510.3710.3310.34106,158
7/13/201610.2810.3110.2410.25173,267
7/12/201610.2010.2810.2010.25182,001
7/11/201610.0410.1110.0410.10165,507
7/8/20169.929.999.929.96156,412
7/7/20169.899.979.839.87328,659
7/6/20169.809.879.739.85113,043
7/5/20169.939.939.819.8486,390
7/1/201610.1010.1910.0810.15193,442
6/30/201610.0010.089.9810.07220,545
6/29/20169.899.969.879.9668,439
6/28/20169.749.799.699.7769,736
6/27/20169.649.659.479.52135,118
6/24/20169.8710.129.879.96233,827
6/23/201610.6510.7410.6310.74111,600
6/22/201610.5210.5710.5010.5059,671
6/21/201610.4610.5210.4410.47109,862
6/20/201610.4510.5210.4410.4487,824
6/17/201610.1810.2610.1810.24826,151
6/16/201610.0710.149.9610.13184,139
6/15/201610.2110.2310.1810.1863,537
6/14/201610.2410.2410.1210.1545,339
6/13/201610.3410.4110.3010.3181,293
6/10/201610.5110.5110.4110.44153,678
6/9/201610.6410.6710.6210.6751,138
6/8/201610.7610.7610.7010.7183,833
6/7/201610.6610.7110.6610.69115,607
6/6/201610.5710.6810.5710.6762,989
6/3/201610.5110.6010.5110.6057,188
6/2/201610.4710.5510.4710.55106,077
6/1/201610.4810.5610.4610.5560,066
5/31/201610.5710.6310.5310.54133,852
5/27/201610.5110.5810.5110.56115,063
5/26/201610.5310.5810.5210.54458,354
5/25/201610.4610.5610.4210.53631,483
5/24/201610.3110.4410.3110.44456,444
5/23/201610.2810.3210.2710.2987,992
5/20/201610.2110.2810.2110.26290,465
5/19/201610.2410.2610.1610.22676,085
5/18/201610.3010.3610.2410.281,155,220
5/17/201610.2610.3410.2310.25131,150
5/16/201610.1810.2910.1810.2683,127
5/13/201610.3010.3010.1710.18151,017
5/12/201610.4010.4010.2610.32119,829
5/11/201610.3010.3510.2910.2953,297
5/10/201610.2310.3210.2310.32256,741
5/9/201610.2210.2710.1910.2140,791
5/6/201610.1510.2510.1510.24177,634
5/5/201610.2610.2710.2110.2392,305
5/4/201610.2710.3010.2210.25193,607
5/3/201610.3110.3210.2310.27318,792
5/2/201610.4010.4710.4010.4554,444
4/29/201610.4010.4310.3410.39105,063
4/28/201610.4710.5310.4210.4262,321
4/27/201610.5110.6310.5110.5999,108
4/26/201610.5310.6010.5310.57111,561
4/25/201610.5510.5510.4810.5175,675
4/22/201610.5010.5810.5010.5555,559
4/21/201610.6010.6010.4910.50159,784
4/20/201610.5510.6210.5510.59134,956
4/19/201610.5210.6410.5210.62290,543
4/18/201610.3510.4810.3510.47212,869
4/15/201610.3810.4310.3810.40141,686
4/14/201610.4210.4210.3710.40143,191
4/13/201610.3410.4410.3410.43395,411
4/12/201610.1710.2810.1510.26117,861
4/11/201610.1410.2010.1010.1044,063
4/8/201610.1210.1510.0610.0798,384
4/7/201610.0610.089.9610.00173,642
4/6/201610.1010.1910.0810.1866,971
4/5/201610.1310.1310.0710.0885,630
4/4/201610.3810.3810.2610.271,490,960
4/1/201610.2510.3610.2110.3581,612
3/31/201610.3110.3810.2710.31224,534
3/30/201610.2910.3510.2710.30158,658
3/29/201610.0210.209.9610.20188,219
3/28/201610.0910.1010.0110.06164,330
3/24/20169.9910.039.9410.02325,596
3/23/201610.2310.2310.0510.0688,456
3/22/201610.2210.2810.1910.2673,701
3/21/201610.1810.2610.1810.2587,848
3/18/201610.2010.2610.1710.2149,078
3/17/201610.1410.3010.1410.27222,291
3/16/20169.9310.149.9310.1461,786
3/15/201610.0110.019.939.99124,417
3/14/201610.0510.0810.0210.08123,065
3/11/20169.9510.049.9510.0260,826
3/10/20169.899.919.729.8173,295
3/9/20169.869.899.829.8255,018
3/8/20169.959.959.859.8568,823
3/7/20169.8910.039.8810.0065,866
3/4/20169.9010.009.899.9586,833
3/3/20169.749.869.749.8587,906
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center