PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.38

down -0.10


22/9/2014 04:00 PM  |  NYSEARCA : PSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
11/29/201312.3812.4012.2912.34152,361
11/27/201312.2212.3012.2112.27128,263
11/26/201312.2312.2412.2012.22165,140
11/25/201312.2512.2512.2012.21167,796
11/22/201312.2112.2112.0812.19179,079
11/21/201312.0712.1412.0412.14199,234
11/20/201312.1712.1712.0012.02187,114
11/19/201312.1612.1612.0712.10196,940
11/18/201312.1912.2012.1112.13195,944
11/15/201312.0312.1312.0312.11140,360
11/14/201312.0512.1012.0012.06249,347
11/13/201311.9312.0711.9312.07187,314
11/12/201312.0312.0611.9612.01118,206
11/11/201312.0012.1012.0012.0699,236
11/8/201311.8612.0311.8612.02221,073
11/7/201312.1312.1911.9411.95428,288
11/6/201312.1412.1712.1012.16370,404
11/5/201312.1012.1011.9912.05339,423
11/4/201312.0812.1412.0412.14274,993
11/1/201312.0012.0611.9512.02487,124
10/31/201312.1412.1712.0612.10504,694
10/30/201312.2412.3012.1412.18195,675
10/29/201312.2712.2712.2212.27333,599
10/28/201312.3012.3012.2012.23222,053
10/25/201312.3212.3212.2012.27261,370
10/24/201312.3212.3212.2312.27246,654
10/23/201312.3212.3212.2112.24199,737
10/22/201312.2712.3812.2312.35274,519
10/21/201312.2112.2312.1712.20223,858
10/18/201312.1412.1712.0512.17123,519
10/17/201311.9312.0511.9012.04219,841
10/16/201311.7411.9011.7411.90238,728
10/15/201311.7911.7911.6811.72184,799
10/14/201311.7211.7811.6311.78128,059
10/11/201311.5411.7411.5411.72288,537
10/10/201311.3811.5811.3811.57109,430
10/9/201311.3611.3811.2611.34139,382
10/8/201311.5511.5511.3711.39118,619
10/7/201311.4511.5311.4211.49102,748
10/4/201311.5011.5611.4811.54112,283
10/3/201311.5511.5711.4411.51191,261
10/2/201311.5711.6111.4911.59157,243
10/1/201311.5311.6011.5011.59407,412
9/30/201311.4311.5011.4011.48149,602
9/27/201311.4811.5811.4811.55124,442
9/26/201311.4711.5611.4711.55101,092
9/25/201311.5011.5511.4711.48181,620
9/24/201311.4111.5011.4011.48343,606
9/23/201311.4111.4911.4111.46157,599
9/20/201311.6111.7211.3911.461,241,750
9/19/201312.2812.3012.0912.11416,677
9/18/201311.9412.2611.9412.25100,833
9/17/201311.9412.0011.9412.00128,780
9/16/201312.0512.0511.9311.96130,815
9/13/201311.7711.8611.7711.85473,282
9/12/201311.8511.8511.7811.81138,695
9/11/201311.8211.8711.7711.86108,335
9/10/201311.8011.8411.7511.83127,281
9/9/201311.6411.7411.5611.72184,526
9/6/201311.5211.5911.5011.55171,054
9/5/201311.5011.5511.5011.51200,619
9/4/201311.3611.5311.3611.52397,766
9/3/201311.3711.5011.3711.42207,338
8/30/201311.3211.3911.2511.28271,158
8/29/201311.2411.4011.2411.35117,277
8/28/201311.2511.3011.2011.21354,352
8/27/201311.3611.3611.2511.28208,194
8/26/201311.5211.5611.4811.48155,711
8/23/201311.5011.5711.5011.56145,802
8/22/201311.4811.5511.4611.51339,532
8/21/201311.5011.5111.3711.40168,263
8/20/201311.4011.5411.4011.51146,353
8/19/201311.5011.5511.4311.43270,500
8/16/201311.4911.5911.4111.53369,561
8/15/201311.5611.5611.4511.50136,082
8/14/201311.6711.7111.6511.67166,192
8/13/201311.6611.7011.6011.67137,402
8/12/201311.6711.6811.6311.66283,213
8/9/201311.7611.7811.6911.69562,810
8/8/201311.7011.7711.6811.75167,808
8/7/201311.6311.6511.5911.63199,820
8/6/201311.7011.7011.6411.67193,697
8/5/201311.7311.7311.6711.69163,700
8/2/201311.6611.7511.6611.73146,322
8/1/201311.6511.7311.6311.68332,471
7/31/201311.6311.6911.5711.59170,300
7/30/201311.6411.6511.5611.59242,138
7/29/201311.6611.6611.5911.59282,797
7/26/201311.6711.7211.6211.69279,843
7/25/201311.6711.7411.6411.73151,719
7/24/201311.8111.8211.7011.75179,241
7/23/201311.7511.8111.7211.794,003,010
7/22/201311.6911.7411.6911.73153,709
7/19/201311.6711.7111.6311.6978,081
7/18/201311.5511.6811.5511.66136,160
7/17/201311.5611.5811.5111.53226,909
7/16/201311.5011.5211.4611.50118,866
7/15/201311.4311.5011.4311.4874,877
7/12/201311.3511.4311.3311.43217,847
7/11/201311.3111.4911.2911.491,285,770
Trading Center