$11.16 -0.20 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Jul. 7, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1253 of 1,253 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!