$10.96 -0.14 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Oct. 1, 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center