$12.20 -0.13 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

May. 26, 2015 | 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
5/26/201512.2812.2812.1612.20187,798
5/22/201512.3112.3312.3112.3367,874
5/21/201512.2912.3412.2812.32242,159
5/20/201512.2512.2912.2212.25152,110
5/19/201512.2112.2412.1912.20184,938
5/18/201512.1512.2212.1212.2281,887
5/15/201512.1112.2112.1112.20169,101
5/14/201512.0612.1312.0612.1395,897
5/13/201512.0012.0311.9712.02218,978
5/12/201511.9611.9611.9011.94103,134
5/11/201511.9512.0211.9211.95342,937
5/8/201511.9912.0311.9611.9850,996
5/7/201511.8211.8611.7711.84241,327
5/6/201511.8911.9111.7811.8293,096
5/5/201511.9712.0011.8711.89128,549
5/4/201512.0012.0411.9912.01607,923
5/1/201511.9811.9811.8711.9693,435
4/30/201511.9711.9711.9011.91210,503
4/29/201511.9812.0311.9511.97232,489
4/28/201511.9512.0011.9011.99225,887
4/27/201511.9612.0011.9411.95218,880
4/24/201511.9111.9211.8711.9087,567
4/23/201511.8211.9111.8011.8877,063
4/22/201511.8811.9011.8211.87194,409
4/21/201511.8511.8711.8111.83531,589
4/20/201511.7711.7911.7411.76195,083
4/17/201511.7711.7711.7111.75224,287
4/16/201511.8511.9111.8111.88361,087
4/15/201511.7411.8211.7411.8189,425
4/14/201511.7511.7711.7211.74167,176
4/13/201511.7111.7811.7111.7478,871
4/10/201511.6411.7011.6411.6886,899
4/9/201511.6411.6911.6211.6868,584
4/8/201511.6311.6911.6111.63134,637
4/7/201511.5711.5811.5211.5353,758
4/6/201511.4911.6011.4911.5591,572
4/2/201511.4111.5011.4111.48257,739
4/1/201511.3511.4011.3511.39264,477
3/31/201511.2911.3611.2611.301,519,910
3/30/201511.3211.3911.3211.3596,997
3/27/201511.2811.3411.2811.30143,797
3/26/201511.3011.3111.2311.2766,801
3/25/201511.4311.4611.3511.35149,261
3/24/201511.4611.4611.4211.42150,288
3/23/201511.6211.6211.4811.48301,153
3/20/201511.3111.4311.3111.39147,789
3/19/201511.4611.4611.3911.41105,940
3/18/201511.3811.5711.3611.56154,349
3/17/201511.3311.3611.3011.34113,213
3/16/201511.3711.4111.3611.41124,571
3/13/201511.3611.3611.2511.31322,460
3/11/201511.2911.3111.2511.29138,414
3/10/201511.3611.4111.2911.30115,975
3/9/201511.5311.5411.4711.4796,432
3/6/201511.5511.5811.4711.5093,746
3/5/201511.6111.6311.5811.60283,363
3/4/201511.5111.5711.4711.54325,999
3/3/201511.6311.6611.5711.62348,740
3/2/201511.6211.6711.6111.661,164,480
2/27/201511.6611.6811.6211.62324,380
2/26/201511.7411.7811.6411.65649,406
2/25/201511.6511.7011.6511.68198,073
2/24/201511.5911.6911.5811.67138,958
2/23/201511.6111.6311.5511.56190,954
2/20/201511.5211.6311.5011.61154,055
2/19/201511.5211.5711.5211.57221,201
2/18/201511.4911.5511.4911.53125,743
2/17/201511.4711.5011.4511.50391,365
2/13/201511.4211.4611.3911.45168,804
2/12/201511.2911.3911.2911.38131,673
2/11/201511.2311.2411.1611.21133,568
2/10/201511.2411.2611.1911.24218,401
2/9/201511.1711.2511.1711.2286,338
2/6/201511.2611.3211.2111.22330,215
2/5/201511.2111.3211.2011.32165,990
2/4/201511.2111.2611.1511.17196,866
2/3/201511.1211.3011.1211.28340,589
2/2/201510.9511.0610.9511.06258,077
1/30/201510.9611.0210.9110.92115,006
1/29/201511.0111.0310.9111.03184,184
1/28/201511.0911.0910.9310.94152,153
1/27/201511.0111.1010.9811.09138,682
1/26/201510.9711.0810.9511.07139,325
1/23/201510.9210.9910.9110.93198,264
1/22/201510.8410.9910.8210.97223,238
1/21/201510.7210.8110.7210.792,150,740
1/20/201510.7510.7610.6910.76657,355
1/16/201510.6210.7310.5910.72134,744
1/15/201510.7910.7910.6310.67177,932
1/14/201510.7710.8010.6910.80191,791
1/13/201510.8710.9310.7510.82327,710
1/12/201510.8810.8810.7510.81152,181
1/9/201510.8710.8910.8110.87281,451
1/8/201510.7910.8910.7710.87153,172
1/6/201510.8110.8110.5910.675,065,680
1/5/201510.9310.9310.8010.84291,052
1/2/201510.9811.0410.9010.95317,840
12/31/201411.0411.0810.9610.98170,999
12/30/201411.0011.0410.9811.01260,130
12/29/201411.0511.0810.9911.01631,763
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center