PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.65

down -0.09


1/8/2014 03:59 PM  |  NYSEARCA : PSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
8/1/201411.7111.7111.6011.65330,272
7/31/201411.9211.9211.7311.74765,630
7/30/201412.0912.1611.9711.987,208,940
7/29/201412.1112.1612.1012.10174,663
7/28/201412.1112.1412.0712.10149,947
7/25/201412.1812.2012.1112.15121,486
7/24/201412.1612.1912.1412.17275,556
7/23/201412.1512.2012.1312.20220,324
7/22/201412.1512.1712.1112.15802,061
7/21/201412.0712.1312.0512.13359,029
7/18/201412.0812.1512.0512.13132,123
7/17/201412.1012.1812.0112.03181,284
7/16/201412.1712.2012.1112.13421,881
7/15/201412.1512.1812.0812.15184,744
7/14/201412.0612.1412.0612.12275,061
7/11/201412.0712.5611.9712.00254,181
7/10/201412.0412.0911.9612.09233,341
7/9/201412.2112.2312.1512.19221,207
7/8/201412.3512.3512.1612.20293,092
7/7/201412.4312.4512.3612.41142,203
7/3/201412.4612.4912.4412.49104,470
7/2/201412.4312.4712.4212.46312,262
7/1/201412.3612.4712.3112.40323,254
6/30/201412.2812.3612.2712.33240,765
6/27/201412.2512.3012.2112.30259,646
6/26/201412.1712.2912.1412.29354,372
6/25/201412.1312.1912.0812.17557,799
6/24/201412.2112.2812.1212.14330,788
6/20/201412.3012.3412.2812.33177,829
6/19/201412.3512.4012.3312.34160,606
6/18/201412.2612.3312.2112.32370,642
6/17/201412.2212.2512.1712.23433,160
6/16/201412.2412.2512.1912.25780,214
6/13/201412.2512.2512.1812.23247,629
6/12/201412.3112.3112.2412.25237,958
6/11/201412.2312.2912.2212.26170,639
6/10/201412.3112.3112.2512.29714,049
6/9/201412.2312.2912.2312.27412,125
6/6/201412.1812.3012.1512.30750,459
6/5/201412.0412.1512.0112.154,782,060
6/4/201412.0012.0211.9612.02191,770
6/3/201411.9211.9911.9111.98335,484
6/2/201412.0312.0411.9211.961,005,760
5/30/201411.9711.9911.9411.99188,731
5/29/201412.0012.0111.9612.01169,156
5/28/201411.9311.9911.9211.98411,364
5/27/201411.9211.9711.8711.91312,135
5/23/201411.7611.8511.7611.83207,592
5/22/201411.7511.8311.6911.80180,841
5/21/201411.6011.7211.6011.72173,264
5/20/201411.6511.7011.5411.58317,613
5/19/201411.5811.6611.5811.66268,412
5/16/201411.6611.6611.5611.58329,212
5/15/201411.7811.8211.6511.73311,921
5/13/201411.8611.8711.8111.85371,630
5/12/201411.8111.8511.7911.85303,172
5/8/201411.8111.8311.7311.74258,594
5/7/201411.8411.8511.7011.79169,523
5/6/201411.8711.8711.7911.84343,305
5/5/201411.8011.8511.7611.85276,147
5/2/201411.8811.9111.8211.88525,075
5/1/201411.8211.9011.8211.88212,041
4/30/201411.8411.8611.7711.86318,587
4/29/201415.9515.9511.8511.89352,242
4/28/201411.9911.9911.7511.83284,566
4/25/201412.0212.0311.9111.91366,552
4/24/201412.0412.0611.9512.03176,940
4/23/201412.0912.1012.0112.01459,510
4/22/201411.9512.0911.9512.08291,395
4/21/201411.9311.9511.8711.93247,427
4/17/201411.8911.9511.8711.92300,925
4/16/201411.7211.8411.6911.84218,212
4/15/201411.6711.7311.5511.68329,693
4/14/201411.7711.7711.6511.70506,117
4/11/201411.8611.9811.7511.98465,987
4/10/201412.1312.1411.9111.93510,020
4/9/201412.0312.1311.9812.12549,822
4/8/201411.9511.9511.8611.90178,598
4/7/201412.1312.1311.9511.99217,417
4/4/201412.2212.2912.1012.13351,966
4/3/201412.2312.2312.1312.20347,611
4/2/201412.2612.2912.1812.231,050,200
4/1/201412.1512.2312.1412.21406,122
3/31/201412.1312.1512.0712.15393,505
3/28/201411.9912.0511.9512.02442,242
3/27/201411.8811.9711.8811.921,129,140
3/26/201412.0612.0711.9111.93508,022
3/25/201411.9011.9911.8811.98459,822
3/24/201411.9811.9911.8711.94358,846
3/21/201412.0012.0711.9311.95262,998
3/20/201412.1012.1412.0512.13277,854
3/19/201412.2512.3012.1112.17532,379
3/18/201412.1512.2412.1512.20298,738
3/17/201412.1712.2112.1512.18415,349
3/14/201412.0612.1012.0112.03388,299
3/13/201412.3412.3412.0612.10526,315
3/12/201412.2612.2912.2012.27238,655
3/11/201412.4412.4412.3012.33441,825
3/10/201412.4312.5012.3412.43353,306
3/7/201412.4812.5012.3512.42343,198
Trading Center