$11.83 +0.07 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Apr. 21, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
7/6/20108.418.518.288.32222,800
7/2/20108.428.438.238.2841,000
7/1/20108.298.358.148.32125,100
6/30/20108.368.448.248.2467,700
6/29/20108.538.538.268.3388,300
6/28/20108.728.738.638.6625,500
6/25/20108.588.738.578.7383,800
6/24/20108.778.778.618.6268,000
6/23/20108.778.868.708.80118,500
6/22/20108.868.938.738.7399,700
6/21/20108.949.058.818.85130,000
6/18/20108.948.958.868.8849,900
6/17/20109.079.088.959.05135,000
6/16/20109.049.109.019.0878,300
6/15/20108.999.148.939.14321,700
6/14/20108.948.998.828.8788,200
6/11/20108.598.798.598.7948,200
6/10/20108.608.708.558.6977,800
6/9/20108.408.548.308.3299,000
6/8/20108.368.398.208.34289,900
6/7/20108.558.558.298.29138,300
6/4/20108.728.728.458.4780,200
6/3/20108.938.938.748.84229,300
6/2/20108.688.908.688.9082,000
6/1/20108.728.908.638.63217,600
5/28/20108.998.998.748.78183,600
5/27/20108.788.968.738.96149,600
5/26/20108.608.698.468.52318,800
5/25/20108.368.538.208.50314,300
5/24/20108.668.728.558.5662,100
5/21/20108.388.808.388.77582,200
5/20/20108.618.708.418.49359,300
5/19/20108.989.028.728.88205,100
5/18/20109.289.288.888.93291,600
5/17/20109.179.258.969.18158,800
5/14/20109.409.429.189.22139,500
5/13/20109.609.629.479.53160,200
5/12/20109.429.609.409.601,035,600
5/11/20109.519.519.279.40164,600
5/10/20109.579.579.109.42164,500
5/7/20109.069.068.698.87201,200
5/6/20109.459.498.569.06234,900
5/5/20109.549.649.409.45217,500
5/4/20109.969.969.709.77312,200
5/3/201010.1510.1610.0310.16129,500
4/30/201010.2910.2910.0510.08574,600
4/29/201010.1310.2110.0710.2186,600
4/28/201010.0310.079.879.95131,500
4/27/201010.3110.339.9810.01339,200
4/26/201010.3710.4410.3310.3788,300
4/23/201010.2910.4110.2410.4169,900
4/22/201010.2210.2610.0610.2699,300
4/21/201010.3410.3410.2210.31102,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center