$11.04 -0.03 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Aug. 28, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
4/7/201511.5711.5811.5211.5353,758
4/6/201511.4911.6011.4911.5591,572
4/2/201511.4111.5011.4111.48257,739
4/1/201511.3511.4011.3511.39264,477
3/31/201511.2911.3611.2611.301,519,910
3/30/201511.3211.3911.3211.3596,997
3/27/201511.2811.3411.2811.30143,797
3/26/201511.3011.3111.2311.2766,801
3/25/201511.4311.4611.3511.35149,261
3/24/201511.4611.4611.4211.42150,288
3/23/201511.6211.6211.4811.48301,153
3/20/201511.3111.4311.3111.39147,789
3/19/201511.4611.4611.3911.41105,940
3/18/201511.3811.5711.3611.56154,349
3/17/201511.3311.3611.3011.34113,213
3/16/201511.3711.4111.3611.41124,571
3/13/201511.3611.3611.2511.31322,460
3/11/201511.2911.3111.2511.29138,414
3/10/201511.3611.4111.2911.30115,975
3/9/201511.5311.5411.4711.4796,432
3/6/201511.5511.5811.4711.5093,746
3/5/201511.6111.6311.5811.60283,363
3/4/201511.5111.5711.4711.54325,999
3/3/201511.6311.6611.5711.62348,740
3/2/201511.6211.6711.6111.661,164,480
2/27/201511.6611.6811.6211.62324,380
2/26/201511.7411.7811.6411.65649,406
2/25/201511.6511.7011.6511.68198,073
2/24/201511.5911.6911.5811.67138,958
2/23/201511.6111.6311.5511.56190,954
2/20/201511.5211.6311.5011.61154,055
2/19/201511.5211.5711.5211.57221,201
2/18/201511.4911.5511.4911.53125,743
2/17/201511.4711.5011.4511.50391,365
2/13/201511.4211.4611.3911.45168,804
2/12/201511.2911.3911.2911.38131,673
2/11/201511.2311.2411.1611.21133,568
2/10/201511.2411.2611.1911.24218,401
2/9/201511.1711.2511.1711.2286,338
2/6/201511.2611.3211.2111.22330,215
2/5/201511.2111.3211.2011.32165,990
2/4/201511.2111.2611.1511.17196,866
2/3/201511.1211.3011.1211.28340,589
2/2/201510.9511.0610.9511.06258,077
1/30/201510.9611.0210.9110.92115,006
1/29/201511.0111.0310.9111.03184,184
1/28/201511.0911.0910.9310.94152,153
1/27/201511.0111.1010.9811.09138,682
1/26/201510.9711.0810.9511.07139,325
1/23/201510.9210.9910.9110.93198,264
1/22/201510.8410.9910.8210.97223,238
1/21/201510.7210.8110.7210.792,150,740
1/20/201510.7510.7610.6910.76657,355
1/16/201510.6210.7310.5910.72134,744
1/15/201510.7910.7910.6310.67177,932
1/14/201510.7710.8010.6910.80191,791
1/13/201510.8710.9310.7510.82327,710
1/12/201510.8810.8810.7510.81152,181
1/9/201510.8710.8910.8110.87281,451
1/8/201510.7910.8910.7710.87153,172
1/6/201510.8110.8110.5910.675,065,680
1/5/201510.9310.9310.8010.84291,052
1/2/201510.9811.0410.9010.95317,840
12/31/201411.0411.0810.9610.98170,999
12/30/201411.0011.0410.9811.01260,130
12/29/201411.0511.0810.9911.01631,763
12/26/201411.0911.1711.0711.09305,620
12/24/201411.0211.1111.0111.05178,086
12/23/201410.9711.0610.9611.02280,212
12/22/201411.0311.0710.9911.01364,329
12/19/201410.9611.0510.9611.02230,791
12/18/201411.1111.2111.1111.20257,515
12/17/201410.8611.1210.8611.03222,192
12/16/201410.8711.0010.8110.86319,590
12/15/201410.9911.0110.8110.85456,992
12/12/201411.0511.1210.9210.94306,317
12/11/201411.1411.1911.0911.12451,451
12/10/201411.2511.2611.1411.17159,449
12/9/201411.2011.2711.1611.26179,395
12/8/201411.3211.3611.2411.26220,840
12/5/201411.3111.4211.3111.35203,445
12/4/201411.2911.3711.2311.29375,144
12/3/201411.2511.3311.2511.29190,846
12/2/201411.2811.3311.2411.262,448,390
12/1/201411.4111.4111.2511.27247,117
11/28/201411.4511.4511.3611.39101,101
11/26/201411.4111.4811.4111.46297,294
11/25/201411.4011.4211.3611.39157,391
11/24/201411.4111.4711.4011.43176,190
11/21/201411.4111.4411.3511.37306,450
11/20/201411.3011.3611.2911.35181,350
11/19/201411.3311.4011.3211.36468,223
11/18/201411.2911.4011.2711.394,749,730
11/17/201411.1911.2111.1511.19142,338
11/14/201411.1611.2511.1211.212,221,860
11/13/201411.2211.2311.1511.18269,727
11/12/201411.1311.1911.1311.16108,871
11/11/201411.1711.2211.1611.1978,154
11/10/201411.1311.2211.1311.18126,893
11/7/201411.0311.1011.0111.10152,088
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!