$11.60 -0.04 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
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
11/6/201411.0811.1411.0011.03131,237
11/5/201411.1111.1111.0311.0692,022
11/4/201411.0311.0710.9811.07353,204
11/3/201411.0911.0911.0011.02176,009
10/31/201411.0911.1311.0211.101,199,170
10/30/201410.9411.0010.8910.98173,504
10/29/201411.0211.0810.9110.96142,080
10/28/201410.9210.9710.8910.96223,227
10/27/201410.8310.8710.7710.84273,385
10/24/201410.8210.9010.8010.90104,343
10/23/201410.8210.8510.7710.77740,072
10/22/201410.8010.8610.7010.72333,136
10/21/201410.6610.8310.6610.80435,147
10/20/201410.4710.6010.4410.57265,438
10/17/201410.4510.5510.4010.46394,335
10/16/201410.0610.3310.0010.29467,868
10/15/201410.1810.2910.0210.27702,022
10/14/201410.3410.4110.2910.32339,252
10/13/201410.4910.5010.3110.33481,315
10/10/201410.5810.6210.4310.43548,646
10/9/201410.8210.8210.6010.62539,962
10/8/201410.7610.9010.6910.89501,603
10/7/201410.8710.9010.7310.742,426,790
10/6/201410.9410.9810.9010.95294,617
10/3/201410.9110.9310.8810.89327,769
10/2/201410.9210.9910.7510.90363,459
10/1/201411.0711.0910.9310.96674,141
9/30/201411.1011.1311.0511.10236,557
9/29/201411.1311.1611.0811.12554,834
9/26/201411.1511.2311.1211.20374,434
9/25/201411.2211.2711.1511.17412,063
9/24/201411.2711.3011.1711.29468,064
9/23/201411.3411.3811.2811.31897,396
9/22/201411.4511.4811.3711.38241,411
9/19/201411.5711.5811.4511.48216,914
9/18/201411.6411.6811.6411.66120,973
9/17/201411.6411.6811.6011.62122,521
9/16/201411.5711.6611.5411.63139,053
9/15/201411.6311.6611.5811.61125,586
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!