$11.74 +0.04 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Jul. 31, 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
10/15/201010.4410.4410.2710.3383,150
10/14/201010.3710.4210.3210.38126,288
10/13/201010.3510.3710.2610.3490,800
10/12/201010.1210.2210.1010.2079,312
10/11/201010.2410.2410.1510.1974,979
10/8/201010.0410.1810.0310.1783,067
10/7/201010.1010.1710.0110.04101,561
10/6/201010.0310.099.9910.0760,449
10/5/20109.9110.049.8510.0266,277
10/4/20109.839.849.709.77131,969
10/1/20109.829.899.769.86136,316
9/30/20109.809.859.679.78115,821
9/29/20109.749.799.689.73135,420
9/28/20109.669.779.619.75201,053
9/27/20109.719.759.659.67138,229
9/24/20109.519.699.519.6958,076
9/23/20109.429.539.389.4285,297
9/22/20109.619.629.509.5172,938
9/21/20109.589.649.529.59110,885
9/20/20109.419.519.379.50104,448
9/17/20109.399.399.289.3374,841
9/16/20109.379.439.349.39108,408
9/15/20109.359.429.329.4261,008
9/14/20109.449.469.339.43149,053
9/13/20109.329.409.319.4062,573
9/10/20109.169.259.169.22144,073
9/9/20109.189.209.109.12111,908
9/8/20109.079.159.069.0945,989
9/7/20109.119.129.019.04115,887
9/3/20109.159.189.069.18185,977
9/2/20109.039.088.999.07100,400
9/1/20108.849.018.849.0193,235
8/31/20108.618.768.618.68144,500
8/30/20108.858.858.668.67114,300
8/27/20108.778.858.668.85188,900
8/26/20108.758.788.618.6352,500
8/25/20108.638.708.518.6862,200
8/24/20108.668.708.598.66155,400
8/23/20108.808.848.768.7866,200
8/20/20108.728.798.688.7655,300
8/19/20109.049.048.798.8171,400
8/18/20109.059.068.939.0257,300
8/17/20108.989.058.919.01107,500
8/16/20108.728.948.728.86223,100
8/13/20108.858.888.788.8224,200
8/12/20108.718.898.718.8995,500
8/11/20108.988.988.838.8678,200
8/10/20109.209.289.149.2148,800
8/9/20109.419.419.299.32295,900
8/6/20109.259.359.229.3264,700
8/5/20109.249.349.249.3372,500
8/4/20109.289.349.269.34105,300
8/3/20109.349.359.269.3065,400
8/2/20109.309.379.279.36126,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!