$11.50 -0.13 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Jul. 27, 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
7/27/201511.5511.5511.4811.50208,603
7/24/201511.7411.7411.6111.63272,205
7/23/201511.8511.8611.7411.76150,639
7/22/201511.8311.8411.7911.8083,644
7/21/201511.8511.8911.8411.85168,163
7/20/201511.8811.8911.8411.8488,214
7/17/201511.8411.8911.8411.85149,122
7/16/201511.8211.8811.8111.85181,738
7/15/201511.7511.7511.6711.72216,811
7/14/201511.6711.7511.6711.74185,326
7/13/201511.6511.7011.6311.69152,526
7/10/201511.4611.5911.4511.59272,323
7/9/201511.2911.3511.2111.26801,957
7/8/201511.1311.2311.0111.02832,480
7/7/201511.3111.3111.0611.30680,619
7/6/201511.3611.4511.3111.36394,251
7/2/201511.6211.6811.6011.601,653,790
7/1/201511.7311.7411.5811.64174,420
6/30/201511.6711.7211.5711.59174,633
6/29/201511.6711.6811.4911.52259,791
6/26/201511.8511.9011.8211.87575,561
6/25/201511.9211.9311.8611.89133,932
6/24/201511.9211.9211.8511.8691,815
6/23/201511.8911.9711.8911.95151,594
6/22/201511.9111.9511.8611.90236,749
6/19/201511.7711.8111.7511.79132,536
6/18/201512.2212.3012.1912.21358,389
6/17/201512.1512.1812.0912.1577,341
6/16/201512.1412.1812.0812.13282,286
6/15/201512.1412.1712.1112.17110,783
6/12/201512.2112.2712.2112.2678,383
6/11/201512.2412.3112.2212.27217,997
6/10/201512.1812.2712.1812.26119,940
6/9/201512.1512.1512.0312.08216,392
6/8/201512.2512.2512.1612.19241,886
6/5/201512.2112.2512.1512.23612,621
6/4/201512.3812.4012.3012.30164,933
6/3/201512.3712.4112.3412.40606,084
6/2/201512.2412.3512.2412.32605,585
6/1/201512.2212.2512.1812.23123,877
5/29/201512.2812.2812.1812.23146,275
5/28/201512.1912.2812.1312.28148,285
5/27/201512.2012.2612.1612.24349,985
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!