$12.33 +0.01 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

May. 22, 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
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
7/30/20109.119.219.109.1683,800
7/29/20109.279.279.099.2152,100
7/28/20109.259.259.149.1939,100
7/27/20109.299.319.179.2486,300
7/26/20109.089.229.089.2292,100
7/23/20108.999.088.949.0686,500
7/22/20108.818.978.818.9647,100
7/21/20108.818.868.668.68114,900
7/20/20108.678.828.608.81463,500
7/19/20108.738.818.708.8066,200
7/16/20108.968.968.728.7230,800
7/15/20108.949.058.879.05109,100
7/14/20108.909.018.878.96137,500
7/13/20108.908.998.878.9687,100
7/12/20108.818.838.728.8138,400
7/9/20108.758.858.738.85151,400
7/8/20108.758.778.658.7657,200
7/7/20108.388.658.378.6536,000
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center