$11.07 +0.14 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Jan. 26, 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
4/14/201010.3910.5210.3610.52135,900
4/13/201010.3610.3610.2110.29134,800
4/12/201010.3210.3610.2210.3461,600
4/9/201010.2210.2810.1710.28264,200
4/8/201010.1310.2010.0410.1882,300
4/7/201010.2110.2310.0710.11116,800
4/6/201010.0610.2010.0610.17206,500
4/5/201010.2110.2110.0510.13225,200
4/1/201010.0010.049.9110.02314,200
3/31/20109.949.949.869.90111,000
3/30/20109.979.979.859.91152,500
3/29/20109.969.979.909.93325,800
3/26/20109.819.919.809.86357,300
3/25/20109.979.989.809.80495,400
3/24/20109.929.929.839.87145,200
3/23/20109.899.999.869.99128,600
3/22/20109.759.889.649.85189,700
3/19/20109.999.999.799.82115,200
3/18/201010.1010.109.939.93335,800
3/17/201010.0210.109.9910.07245,200
3/16/20109.939.959.859.95102,000
3/15/20109.879.899.769.87202,600
3/12/20109.889.929.839.89125,000
3/11/20109.699.809.649.8090,900
3/10/20109.729.749.659.70167,000
3/9/20109.629.729.569.6669,100
3/8/20109.589.699.589.6599,100
3/5/20109.529.659.509.6563,600
3/4/20109.389.449.339.44107,000
3/3/20109.379.459.299.30211,100
3/2/20109.339.369.259.29102,900
3/1/20109.279.279.129.2595,900
2/26/20109.169.229.119.1793,200
2/25/20109.049.158.979.1453,800
2/24/20109.039.179.039.1588,700
2/23/20109.169.169.029.0457,400
2/22/20109.129.199.109.1668,700
2/19/20109.109.129.019.1153,900
2/18/20109.079.118.929.07130,200
2/17/20109.089.088.969.0291,300
2/16/20108.928.988.818.9895,900
2/12/20108.738.818.658.79149,100
2/11/20108.718.898.718.8889,100
2/10/20108.858.858.658.78102,800
2/9/20108.658.888.658.81123,600
2/8/20108.798.798.618.6183,300
2/5/20108.849.048.488.77179,000
2/4/20109.169.208.838.85232,200
2/3/20109.319.359.199.26263,600
2/2/20109.189.339.189.32147,100
2/1/20108.999.128.999.10141,200
1/29/20109.229.228.968.98217,200
1/28/20109.269.269.039.17120,000
1/27/20109.149.199.069.19132,900
1/26/20109.219.309.139.19148,100
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center