POWERSHARES GLOBAL LISTED PRIV $11.76

down -0.12


22/5/2013 04:22 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
12/26/2012 9.98 10.04 9.93 9.98 1110
12/24/2012 10.05 10.50 9.94 9.95 881
12/21/2012 9.92 10.00 9.76 10.00 2210
12/20/2012 10.25 10.27 10.21 10.25 1693
12/19/2012 10.20 10.26 10.19 10.19 1677
12/18/2012 10.08 10.17 10.05 10.14 1304
12/17/2012 10.00 10.09 9.99 10.07 1231
12/14/2012 9.94 9.99 9.92 9.97 863
12/13/2012 9.93 9.98 9.90 9.93 811
12/12/2012 9.94 9.98 9.90 9.94 1223
12/11/2012 9.90 9.94 9.86 9.90 2061
12/10/2012 9.82 9.87 9.82 9.85 784
12/7/2012 9.84 9.87 9.81 9.87 788
12/6/2012 9.80 9.86 9.76 9.86 3373
12/5/2012 9.77 9.86 9.72 9.81 2687
12/4/2012 9.77 9.81 9.75 9.78 584
12/3/2012 9.78 9.80 9.73 9.73 1011
11/30/2012 9.69 9.76 9.69 9.76 1935
11/29/2012 9.67 9.70 9.65 9.68 756
11/28/2012 9.54 9.60 9.50 9.58 2135
11/27/2012 9.58 9.63 9.57 9.59 1390
11/26/2012 9.61 9.62 9.56 9.60 1544
11/23/2012 9.55 9.63 9.54 9.63 482
11/21/2012 9.41 9.48 9.38 9.45 538
11/20/2012 9.36 9.44 9.33 9.44 1133
11/19/2012 9.29 9.39 9.29 9.39 814
11/16/2012 9.23 9.25 9.12 9.23 750
11/15/2012 9.23 9.30 9.15 9.25 2256
11/14/2012 9.39 9.41 9.18 9.19 1826
11/13/2012 9.39 9.42 9.29 9.33 1181
11/12/2012 9.44 9.49 9.40 9.43 591
11/9/2012 9.45 9.47 9.36 9.42 1052
11/8/2012 9.53 9.58 9.45 9.45 2860
11/7/2012 9.66 9.68 9.54 9.57 3340
11/6/2012 9.73 9.78 9.71 9.78 671
11/5/2012 9.70 9.71 9.64 9.71 802
11/2/2012 9.83 9.83 9.70 9.70 762
11/1/2012 9.75 9.83 9.67 9.82 2382
10/31/2012 9.66 9.75 9.64 9.69 2300
10/26/2012 9.61 9.67 9.57 9.61 440
10/25/2012 9.62 9.68 9.60 9.63 462
10/24/2012 9.61 9.61 9.51 9.53 1623
10/23/2012 9.61 9.61 9.53 9.56 878
10/22/2012 9.72 9.74 9.64 9.70 927
10/19/2012 9.74 9.74 9.62 9.65 1046
10/18/2012 9.73 9.81 9.73 9.74 432
10/17/2012 9.68 9.77 9.67 9.75 705
10/16/2012 9.61 9.66 9.57 9.64 792
10/15/2012 9.50 9.54 9.44 9.52 625
10/12/2012 9.47 9.52 9.42 9.43 1598
10/11/2012 9.48 9.55 9.45 9.45 591
10/10/2012 9.45 9.48 9.41 9.45 961
10/9/2012 9.55 9.58 9.45 9.45 832
10/8/2012 9.57 9.61 9.54 9.59 855
10/5/2012 9.73 9.75 9.63 9.65 1233
10/4/2012 9.57 9.68 9.57 9.68 588
10/3/2012 9.51 9.60 9.48 9.51 2884
10/2/2012 9.53 9.55 9.46 9.52 1235
10/1/2012 9.53 9.56 9.45 9.49 1602
9/28/2012 9.51 9.51 9.41 9.44 1151
9/27/2012 9.43 9.55 9.42 9.52 942
9/26/2012 9.46 9.46 9.40 9.41 2086
9/25/2012 9.69 9.69 9.49 9.49 1070
9/24/2012 9.68 9.68 9.60 9.64 629
9/21/2012 9.73 9.75 9.65 9.69 1039
9/20/2012 9.75 9.75 9.65 9.74 717
9/19/2012 9.77 9.83 9.75 9.78 762
9/18/2012 9.79 9.82 9.73 9.74 694
9/17/2012 9.93 9.93 9.84 9.85 588
9/14/2012 9.79 9.93 9.79 9.89 1394
9/13/2012 9.52 9.76 9.51 9.70 1369
9/12/2012 9.53 9.57 9.51 9.54 2570
9/11/2012 9.45 9.50 9.44 9.49 830
9/10/2012 9.45 9.49 9.42 9.45 640
9/7/2012 9.39 9.49 9.39 9.48 894
9/6/2012 9.21 9.34 9.19 9.33 2721
9/5/2012 9.16 9.18 9.10 9.12 816
9/4/2012 9.16 9.16 9.09 9.16 1820
8/31/2012 9.20 9.21 9.13 9.18 2159
8/30/2012 9.15 9.20 9.09 9.11 473
8/29/2012 9.11 9.18 9.11 9.18 1613
8/28/2012 9.11 9.16 9.11 9.12 487
8/27/2012 9.16 9.18 9.12 9.13 862
8/24/2012 9.14 9.18 9.09 9.16 890
8/23/2012 9.19 9.20 9.14 9.16 689
8/22/2012 9.18 9.25 9.16 9.25 627
8/21/2012 9.25 9.32 9.21 9.24 843
8/20/2012 9.16 9.23 9.16 9.23 913
8/17/2012 9.19 9.24 9.19 9.24 804
8/16/2012 9.22 9.27 9.19 9.23 1080
8/15/2012 9.15 9.19 9.13 9.19 772
8/14/2012 9.15 9.19 9.14 9.15 681
8/13/2012 9.14 9.18 9.13 9.15 1029
8/10/2012 9.11 9.19 9.11 9.17 590
8/9/2012 9.11 9.22 9.11 9.17 1364
8/8/2012 9.11 9.18 9.06 9.14 1365
8/7/2012 9.15 9.20 9.15 9.15 795
8/6/2012 9.10 9.17 9.09 9.15 338
8/3/2012 8.97 9.11 8.96 9.09 906
8/2/2012 8.86 8.92 8.76 8.85 2199
Marketplace
Trading Center