$8.98 +0.21 (%) PwrShs Glb List Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
2/12/20168.848.998.828.98273,961
2/11/20168.828.838.698.77117,237
2/10/20169.049.098.958.96574,558
2/9/20168.878.998.858.90212,688
2/8/20169.279.278.989.061,214,900
2/5/20169.519.519.419.43649,812
2/4/20169.469.569.469.51136,306
2/3/20169.469.509.259.47324,183
2/2/20169.579.579.409.42919,240
2/1/20169.579.699.539.67270,756
1/29/20169.509.629.509.62136,267
1/28/20169.509.539.399.4768,131
1/27/20169.489.579.379.4357,683
1/26/20169.369.529.369.51198,851
1/25/20169.479.499.329.34381,666
1/22/20169.409.519.409.48376,043
1/21/20169.109.339.099.22133,254
1/20/20169.139.228.919.16598,985
1/19/20169.439.439.229.30429,275
1/15/20169.359.389.229.35259,205
1/14/20169.549.679.389.61325,299
1/13/20169.759.769.489.52220,336
1/12/20169.789.819.629.72504,986
1/11/20169.859.889.649.71155,402
1/8/201610.0010.009.779.77252,680
1/7/201610.0010.059.889.91211,312
1/6/201610.1910.2410.1610.20700,134
1/5/201610.3610.3910.2810.33452,909
1/4/201610.3110.4110.2310.4187,428
12/31/201510.5510.6310.4810.52475,440
12/30/201510.6010.6410.5510.56430,129
12/29/201510.6610.7210.6110.66197,420
12/28/201510.6810.7010.5710.62250,872
12/24/201510.6810.7310.6710.7294,686
12/23/201510.5310.6810.5110.68393,400
12/22/201510.4410.5010.4010.47340,506
12/21/201510.4110.5010.3610.43348,926
12/18/201510.4310.4610.3410.34452,372
12/17/201510.5510.5710.4810.50255,807
12/16/201510.4810.5810.4310.57158,559
12/15/201510.2910.4510.2910.40359,551
12/14/201510.3710.4910.1610.241,054,700
12/11/201510.5210.6810.3510.381,236,760
12/10/201510.6110.6910.6110.64126,347
12/9/201510.6810.8110.5910.64114,991
12/8/201510.6710.7110.6310.68235,951
12/7/201510.8710.8710.7610.81144,293
12/4/201510.8310.9110.8110.9062,331
12/3/201510.9511.0010.8210.872,143,020
12/2/201510.9911.0110.8810.94217,636
12/1/201511.0111.0110.9510.9898,099
11/30/201510.9510.9710.9010.9677,635
11/27/201510.9010.9410.8910.9022,811
11/25/201510.8910.9210.8710.90111,864
11/24/201510.7910.8610.7710.8470,078
11/23/201510.8610.9210.8410.86122,504
11/20/201510.9410.9410.8510.8796,563
11/19/201510.8810.9310.8610.88103,569
11/18/201510.8110.8810.7810.88102,483
11/17/201510.8810.8810.7510.7793,263
11/16/201510.7110.8710.7110.87115,219
11/13/201510.7410.7910.6710.68108,865
11/12/201510.8910.8910.7910.82153,762
11/11/201510.9911.0210.9310.93210,502
11/10/201510.9510.9810.9110.94159,491
11/9/201511.0511.0510.9310.9776,464
11/6/201511.0411.1010.9911.08132,037
11/5/201511.1011.1311.0611.0881,580
11/4/201511.1411.1611.0311.1186,325
11/3/201511.0411.1911.0411.14190,367
10/30/201511.0111.0510.9710.98116,820
10/29/201510.9711.0510.9710.9990,259
10/28/201510.9911.1010.9511.0361,640
10/27/201511.0711.0710.9510.9844,486
10/26/201511.1311.1711.0811.09105,872
10/23/201511.1011.1711.0911.1465,334
10/22/201510.9311.0710.9311.0093,429
10/21/201511.0311.0410.9110.9164,946
10/20/201511.0011.0410.9611.00132,653
10/19/201511.0111.0310.9610.9979,924
10/16/201511.0511.1011.0211.0584,475
10/15/201510.9911.0710.9511.0672,170
10/14/201510.9611.0010.9010.91127,791
10/13/201510.9311.0410.9010.9297,638
10/12/201511.1011.1011.0011.0561,852
10/9/201511.1111.2011.0311.08134,722
10/8/201511.0111.1411.0111.13134,939
10/7/201511.0311.1311.0111.1186,989
10/6/201510.9110.9910.9110.9474,241
10/5/201510.8110.9510.8010.91134,022
10/2/201510.5410.7510.5010.75230,595
10/1/201510.5110.6010.4710.58256,844
9/30/201510.4410.5010.3810.5076,368
9/29/201510.4010.4510.2510.28303,825
9/28/201510.6110.6310.3810.42265,557
9/25/201510.7410.7710.6210.68123,528
9/24/201510.6210.6810.5410.65142,959
9/23/201510.7810.7810.6710.7147,297
9/22/201510.7810.8010.7210.79120,378
9/21/201510.9811.0210.9310.98104,124
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center