POWERSHARES GLOBAL LISTED PRIV $11.91

up +0.05


20/5/2013 04:20 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
5/20/2013 11.87 11.93 11.86 11.91 1138
5/17/2013 11.75 11.88 11.75 11.86 1783
5/16/2013 11.78 11.82 11.74 11.77 1929
5/15/2013 11.78 11.82 11.75 11.82 2141
5/14/2013 11.77 11.81 11.73 11.78 3140
5/13/2013 11.75 11.76 11.71 11.72 2066
5/10/2013 11.81 11.81 11.69 11.75 1995
5/9/2013 11.93 11.94 11.79 11.81 1208
5/8/2013 11.87 11.95 11.84 11.93 3032
5/7/2013 11.84 11.89 11.80 11.83 2482
5/6/2013 11.76 11.81 11.76 11.77 3625
5/3/2013 11.72 11.81 11.70 11.75 3456
5/2/2013 11.57 11.66 11.55 11.65 1995
5/1/2013 11.70 11.75 11.61 11.63 1321
4/30/2013 11.63 11.76 11.63 11.76 2107
4/29/2013 11.61 11.68 11.59 11.65 1172
4/26/2013 11.51 11.56 11.49 11.54 1565
4/25/2013 11.53 11.59 11.50 11.55 2176
4/24/2013 11.41 11.45 11.36 11.42 1507
4/23/2013 11.29 11.43 11.29 11.40 1730
4/22/2013 11.21 11.28 11.15 11.26 1067
4/19/2013 11.16 11.21 11.13 11.18 689
4/18/2013 11.18 11.19 11.04 11.07 2704
4/17/2013 11.32 11.32 11.11 11.18 1276
4/16/2013 11.35 11.45 11.32 11.45 1849
4/15/2013 11.44 11.47 11.18 11.22 1221
4/12/2013 11.54 11.56 11.45 11.54 1745
4/11/2013 11.55 11.63 11.55 11.57 1906
4/10/2013 11.44 11.54 11.36 11.52 3092
4/9/2013 11.36 11.42 11.29 11.39 2705
4/8/2013 11.21 11.29 11.18 11.29 2303
4/5/2013 11.15 11.22 11.10 11.20 2270
4/4/2013 11.20 11.24 11.14 11.24 1443
4/3/2013 11.26 11.32 11.15 11.17 1535
4/2/2013 11.27 11.30 11.22 11.24 1437
4/1/2013 11.28 11.33 11.17 11.20 1398
3/28/2013 11.28 11.36 11.24 11.29 1126
3/27/2013 11.19 11.28 11.16 11.25 1742
3/26/2013 11.22 11.27 11.20 11.25 1661
3/25/2013 11.27 11.33 11.14 11.18 3144
3/22/2013 11.29 11.29 11.22 11.24 1889
3/21/2013 11.30 11.31 11.21 11.22 1740
3/20/2013 11.29 11.36 11.29 11.30 4367
3/19/2013 11.33 11.37 11.18 11.25 2799
3/18/2013 11.36 11.43 11.31 11.34 1663
3/15/2013 11.47 11.50 11.42 11.46 2406
3/14/2013 11.51 11.56 11.51 11.55 2021
3/13/2013 11.41 11.46 11.39 11.44 6344
3/12/2013 11.50 11.53 11.42 11.44 1401
3/11/2013 11.41 11.51 11.39 11.49 7706
3/8/2013 11.37 11.43 11.35 11.41 2776
3/7/2013 11.36 11.39 11.33 11.37 3070
3/6/2013 11.34 11.36 11.28 11.33 3378
3/5/2013 11.24 11.30 11.24 11.28 2212
3/4/2013 11.22 11.27 11.11 11.23 6890
3/1/2013 11.21 11.24 11.06 11.20 2469
2/28/2013 11.26 11.28 11.20 11.22 3407
2/27/2013 11.08 11.28 11.06 11.26 9402
2/26/2013 10.99 11.05 10.95 11.03 1491
2/25/2013 11.20 11.24 10.91 10.92 2653
2/22/2013 11.09 11.20 11.09 11.19 3147
2/21/2013 11.13 11.13 10.97 11.01 5244
2/20/2013 11.29 11.34 11.19 11.20 2562
2/19/2013 11.29 11.33 11.18 11.29 2624
2/15/2013 11.15 11.20 11.13 11.19 1494
2/14/2013 11.06 11.16 11.04 11.14 2137
2/13/2013 11.11 11.14 11.06 11.09 2273
2/12/2013 10.99 11.10 10.99 11.08 1674
2/11/2013 10.93 10.97 10.91 10.96 1136
2/8/2013 10.96 10.98 10.91 10.96 2240
2/7/2013 10.92 11.00 10.82 10.88 2608
2/6/2013 10.87 10.97 10.87 10.97 2161
2/5/2013 10.84 10.93 10.84 10.91 1636
2/4/2013 10.93 10.93 10.82 10.84 1432
2/1/2013 10.97 10.97 10.90 10.93 3638
1/31/2013 10.82 10.88 10.80 10.86 6443
1/30/2013 10.86 10.89 10.80 10.81 1563
1/29/2013 10.76 10.85 10.75 10.85 1024
1/28/2013 10.79 10.79 10.75 10.77 1106
1/25/2013 10.79 10.81 10.73 10.77 3821
1/24/2013 10.70 10.75 10.66 10.71 2213
1/23/2013 10.69 10.69 10.63 10.66 1492
1/22/2013 10.69 10.72 10.65 10.71 1920
1/18/2013 10.63 10.69 10.60 10.66 1388
1/17/2013 10.58 10.62 10.55 10.61 1454
1/16/2013 10.50 10.56 10.50 10.53 1340
1/15/2013 10.54 10.58 10.49 10.57 1501
1/14/2013 10.60 10.62 10.54 10.59 2439
1/11/2013 10.53 10.61 10.51 10.61 3944
1/10/2013 10.45 10.54 10.45 10.54 2336
1/9/2013 10.35 10.39 10.30 10.39 1865
1/8/2013 10.35 10.41 10.30 10.34 7698
1/7/2013 10.31 10.37 10.27 10.36 1725
1/4/2013 10.22 10.36 10.22 10.34 5900
1/3/2013 10.24 10.28 10.19 10.21 2543
1/2/2013 10.25 10.27 10.18 10.24 3826
12/31/2012 9.97 10.12 9.96 10.12 3368
12/28/2012 9.94 10.01 9.91 9.91 2670
12/27/2012 10.00 10.04 9.93 10.02 1542
12/26/2012 9.98 10.04 9.93 9.98 1110
Marketplace
Trading Center