$11.12 +0.12 (%) PwrShs Glb List Shs - NYSE ARCA

Dec. 5, 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
12/5/201611.0111.1211.0111.1285,756
12/2/201610.9811.0110.9711.00111,583
12/1/201610.9511.0110.9410.99314,888
11/30/201610.9510.9610.9110.9270,078
11/29/201610.8810.9610.8810.9366,349
11/28/201610.9710.9710.9110.9250,983
11/25/201610.9411.0110.9411.01156,111
11/23/201610.8510.8810.8110.87107,312
11/21/201610.8710.9010.8510.8651,685
11/18/201610.7710.8510.7710.84108,229
11/17/201610.7110.8110.7110.7956,933
11/16/201610.6610.7110.6410.6769,705
11/15/201610.6210.7210.6210.7175,553
11/14/201610.6310.6310.5910.6181,272
11/11/201610.6310.6810.6010.65123,258
11/10/201610.5910.6810.5710.66843,909
11/9/201610.4310.6310.3310.58135,455
11/8/201610.5010.5910.4710.57108,534
11/7/201610.4810.5410.4510.5364,233
11/4/201610.4310.4410.3710.38108,382
11/3/201610.5210.5410.4510.4582,592
11/2/201610.5110.5210.4510.4787,723
11/1/201610.6010.6410.5110.5379,103
10/31/201610.6410.6510.5910.59149,414
10/28/201610.6110.6810.6110.6454,816
10/27/201610.7010.7010.6210.6250,543
10/26/201610.6210.6810.6210.6577,544
10/25/201610.6510.7010.6510.7061,420
10/24/201610.6010.6910.6010.6825,470
10/21/201610.5010.5810.4910.5846,792
10/20/201610.5410.5610.5110.5589,444
10/19/201610.5410.5810.5410.5825,009
10/18/201610.5210.5510.5210.5263,026
10/17/201610.4610.4810.4310.4338,601
10/14/201610.5710.5910.4710.47120,130
10/13/201610.5310.5610.4910.53106,506
10/12/201610.6610.6610.6210.6531,900
10/11/201610.7210.7410.6310.6646,995
10/10/201610.7710.8110.7710.80218,386
10/7/201610.7810.8310.7110.7665,158
10/6/201610.8210.8410.8010.8355,200
10/5/201610.8410.9110.8410.91121,285
10/4/201610.8810.9010.7810.83378,095
10/3/201610.8510.8910.8510.8769,669
9/30/201610.8210.8810.7910.85126,180
9/29/201610.8510.9110.7610.80367,087
9/28/201610.7610.8210.7210.82118,804
9/27/201610.7010.7510.6910.74135,488
9/26/201610.7710.7910.7410.7541,623
9/23/201610.8710.8710.8310.841,283,910
9/22/201611.0011.0010.9110.93102,106
9/21/201610.8410.9010.7910.88159,106
9/20/201610.7710.8210.7510.7670,769
9/19/201610.7510.8110.7210.74106,696
9/16/201610.7410.7410.6710.70147,051
9/15/201610.8911.0210.8911.00129,154
9/14/201610.9210.9410.8610.8762,406
9/13/201610.9610.9710.8510.8957,899
9/12/201610.8611.0010.8110.99136,855
9/9/201611.0711.0710.9310.9476,190
9/8/201611.1111.1611.1111.1490,124
9/7/201611.0811.1411.0811.1190,881
9/6/201611.0911.1111.0711.11325,345
9/2/201611.0011.0310.9811.00142,517
9/1/201610.9510.9710.9010.96120,766
8/31/201610.8610.9110.8310.87290,395
8/30/201610.9210.9210.8610.88186,579
8/29/201610.8110.8910.7810.88362,336
8/26/201610.8910.9310.7610.8089,395
8/25/201610.8810.8910.8410.8559,663
8/24/201610.9210.9510.9010.9068,176
8/23/201610.9410.9510.9110.9165,441
8/22/201610.8610.9110.8510.91101,136
8/19/201610.8910.9110.8610.90191,270
8/18/201610.8910.9510.8910.95166,104
8/17/201610.8310.8610.7710.84113,476
8/16/201610.8710.9210.8710.88222,717
8/15/201610.8610.9210.8610.91151,091
8/12/201610.8910.8910.8310.8666,545
8/11/201610.8410.9110.8410.88892,994
8/10/201610.8110.8310.7810.79148,598
8/9/201610.7810.8410.7810.821,014,270
8/8/201610.7210.7910.7210.771,215,760
8/5/201610.6610.7110.6610.70149,977
8/4/201610.6010.6410.6010.64108,207
8/3/201610.4910.5710.4910.57123,647
8/2/201610.6110.6110.5110.53170,457
8/1/201610.6110.6510.5810.58100,141
7/29/201610.6110.6810.6110.67333,505
7/28/201610.6110.6310.5710.60149,368
7/27/201610.6210.6510.5610.62105,354
7/26/201610.5310.5710.5210.5753,787
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center