$11.02 -0.18 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Dec. 19, 2014 | 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
12/19/201410.9611.0510.9611.02230,791
12/18/201411.1111.2111.1111.20257,515
12/17/201410.8611.1210.8611.03222,192
12/16/201410.8711.0010.8110.86319,590
12/15/201410.9911.0110.8110.85456,992
12/12/201411.0511.1210.9210.94306,317
12/11/201411.1411.1911.0911.12451,451
12/10/201411.2511.2611.1411.17159,449
12/9/201411.2011.2711.1611.26179,395
12/8/201411.3211.3611.2411.26220,840
12/5/201411.3111.4211.3111.35203,445
12/4/201411.2911.3711.2311.29375,144
12/3/201411.2511.3311.2511.29190,846
12/2/201411.2811.3311.2411.262,448,390
12/1/201411.4111.4111.2511.27247,117
11/28/201411.4511.4511.3611.39101,101
11/26/201411.4111.4811.4111.46297,294
11/25/201411.4011.4211.3611.39157,391
11/24/201411.4111.4711.4011.43176,190
11/21/201411.4111.4411.3511.37306,450
11/20/201411.3011.3611.2911.35181,350
11/19/201411.3311.4011.3211.36468,223
11/18/201411.2911.4011.2711.394,749,730
11/17/201411.1911.2111.1511.19142,338
11/14/201411.1611.2511.1211.212,221,860
11/13/201411.2211.2311.1511.18269,727
11/12/201411.1311.1911.1311.16108,871
11/11/201411.1711.2211.1611.1978,154
11/10/201411.1311.2211.1311.18126,893
11/7/201411.0311.1011.0111.10152,088
11/6/201411.0811.1411.0011.03131,237
11/5/201411.1111.1111.0311.0692,022
11/4/201411.0311.0710.9811.07353,204
11/3/201411.0911.0911.0011.02176,009
10/31/201411.0911.1311.0211.101,199,170
10/30/201410.9411.0010.8910.98173,504
10/29/201411.0211.0810.9110.96142,080
10/28/201410.9210.9710.8910.96223,227
10/27/201410.8310.8710.7710.84273,385
10/24/201410.8210.9010.8010.90104,343
10/23/201410.8210.8510.7710.77740,072
10/22/201410.8010.8610.7010.72333,136
10/21/201410.6610.8310.6610.80435,147
10/20/201410.4710.6010.4410.57265,438
10/17/201410.4510.5510.4010.46394,335
10/16/201410.0610.3310.0010.29467,868
10/15/201410.1810.2910.0210.27702,022
10/14/201410.3410.4110.2910.32339,252
10/13/201410.4910.5010.3110.33481,315
10/10/201410.5810.6210.4310.43548,646
10/9/201410.8210.8210.6010.62539,962
10/8/201410.7610.9010.6910.89501,603
10/7/201410.8710.9010.7310.742,426,790
10/6/201410.9410.9810.9010.95294,617
10/3/201410.9110.9310.8810.89327,769
10/2/201410.9210.9910.7510.90363,459
10/1/201411.0711.0910.9310.96674,141
9/30/201411.1011.1311.0511.10236,557
9/29/201411.1311.1611.0811.12554,834
9/26/201411.1511.2311.1211.20374,434
9/25/201411.2211.2711.1511.17412,063
9/24/201411.2711.3011.1711.29468,064
9/23/201411.3411.3811.2811.31897,396
9/22/201411.4511.4811.3711.38241,411
9/19/201411.5711.5811.4511.48216,914
9/18/201411.6411.6811.6411.66120,973
9/17/201411.6411.6811.6011.62122,521
9/16/201411.5711.6611.5411.63139,053
9/15/201411.6311.6611.5811.61125,586
9/12/201411.6811.7111.6611.68234,223
9/11/201411.6811.7011.6411.69386,506
9/10/201411.6911.7011.6611.70153,057
9/9/201411.7011.7011.6411.67195,805
9/8/201411.7911.8011.6811.73290,072
9/5/201411.8211.8711.7911.84144,769
9/4/201411.8911.9311.8211.83576,304
9/3/201411.9511.9611.8811.92686,196
9/2/201411.8811.9311.8811.89320,157
8/29/201411.8611.9011.8411.87235,893
8/28/201411.8511.9011.8211.871,124,040
8/27/201411.9111.9911.8611.90319,187
8/26/201411.8511.8911.8211.85547,616
8/25/201411.8411.8911.7811.83752,826
8/22/201411.7811.8211.7711.77123,366
8/21/201411.7511.8211.7511.80206,064
8/20/201411.7211.7611.7111.74183,669
8/19/201411.7911.8111.7711.80241,065
8/18/201411.6911.8011.6911.76312,568
8/15/201411.7411.7711.6311.69133,052
8/14/201411.7411.7611.7011.70139,014
8/13/201411.6911.7211.6611.68228,364
8/12/201411.6711.7011.6211.65362,068
8/11/201411.6111.7111.6111.67220,185
8/8/201411.4811.5711.4511.55150,957
8/7/201411.5611.6111.4711.49551,371
8/6/201411.5811.6311.5211.58174,853
8/5/201411.6711.7011.5811.62348,295
8/4/201411.7111.7211.6511.71790,886
8/1/201411.7111.7111.6011.65330,272
7/31/201411.9211.9211.7311.74765,630
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center