$10.57 +0.01 (%) PwrShs Glb List Shs -

May. 31, 2016 | 12:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
1/5/201610.3610.3910.2810.33452,909
1/4/201610.3110.4110.2310.4187,428
12/31/201510.5510.6310.4810.52475,440
12/30/201510.6010.6410.5510.56430,129
12/29/201510.6610.7210.6110.66197,420
12/28/201510.6810.7010.5710.62250,872
12/24/201510.6810.7310.6710.7294,686
12/23/201510.5310.6810.5110.68393,400
12/22/201510.4410.5010.4010.47340,506
12/21/201510.4110.5010.3610.43348,926
12/18/201510.4310.4610.3410.34452,372
12/17/201510.5510.5710.4810.50255,807
12/16/201510.4810.5810.4310.57158,559
12/15/201510.2910.4510.2910.40359,551
12/14/201510.3710.4910.1610.241,054,700
12/11/201510.5210.6810.3510.381,236,760
12/10/201510.6110.6910.6110.64126,347
12/9/201510.6810.8110.5910.64114,991
12/8/201510.6710.7110.6310.68235,951
12/7/201510.8710.8710.7610.81144,293
12/4/201510.8310.9110.8110.9062,331
12/3/201510.9511.0010.8210.872,143,020
12/2/201510.9911.0110.8810.94217,636
12/1/201511.0111.0110.9510.9898,099
11/30/201510.9510.9710.9010.9677,635
11/27/201510.9010.9410.8910.9022,811
11/25/201510.8910.9210.8710.90111,864
11/24/201510.7910.8610.7710.8470,078
11/23/201510.8610.9210.8410.86122,504
11/20/201510.9410.9410.8510.8796,563
11/19/201510.8810.9310.8610.88103,569
11/18/201510.8110.8810.7810.88102,483
11/17/201510.8810.8810.7510.7793,263
11/16/201510.7110.8710.7110.87115,219
11/13/201510.7410.7910.6710.68108,865
11/12/201510.8910.8910.7910.82153,762
11/11/201510.9911.0210.9310.93210,502
11/10/201510.9510.9810.9110.94159,491
11/9/201511.0511.0510.9310.9776,464
11/6/201511.0411.1010.9911.08132,037
11/5/201511.1011.1311.0611.0881,580
11/4/201511.1411.1611.0311.1186,325
11/3/201511.0411.1911.0411.14190,367
10/30/201511.0111.0510.9710.98116,820
10/29/201510.9711.0510.9710.9990,259
10/28/201510.9911.1010.9511.0361,640
10/27/201511.0711.0710.9510.9844,486
10/26/201511.1311.1711.0811.09105,872
10/23/201511.1011.1711.0911.1465,334
10/22/201510.9311.0710.9311.0093,429
10/21/201511.0311.0410.9110.9164,946
10/20/201511.0011.0410.9611.00132,653
10/19/201511.0111.0310.9610.9979,924
10/16/201511.0511.1011.0211.0584,475
10/15/201510.9911.0710.9511.0672,170
10/14/201510.9611.0010.9010.91127,791
10/13/201510.9311.0410.9010.9297,638
10/12/201511.1011.1011.0011.0561,852
10/9/201511.1111.2011.0311.08134,722
10/8/201511.0111.1411.0111.13134,939
10/7/201511.0311.1311.0111.1186,989
10/6/201510.9110.9910.9110.9474,241
10/5/201510.8110.9510.8010.91134,022
10/2/201510.5410.7510.5010.75230,595
10/1/201510.5110.6010.4710.58256,844
9/30/201510.4410.5010.3810.5076,368
9/29/201510.4010.4510.2510.28303,825
9/28/201510.6110.6310.3810.42265,557
9/25/201510.7410.7710.6210.68123,528
9/24/201510.6210.6810.5410.65142,959
9/23/201510.7810.7810.6710.7147,297
9/22/201510.7810.8010.7210.79120,378
9/21/201510.9811.0210.9310.98104,124
9/18/201511.0111.0310.8910.8954,329
9/17/201511.0311.2411.0311.1273,764
9/16/201511.0511.0710.9911.07196,136
9/15/201510.8910.9710.8410.94209,232
9/14/201510.9510.9810.8710.9278,783
9/11/201510.9411.0110.9311.00252,729
9/10/201511.0211.0911.0111.04269,295
9/9/201511.1311.1710.9310.9366,457
9/8/201511.0011.0810.9411.0855,993
9/4/201510.7510.7910.6910.76105,669
9/3/201510.8711.0010.8510.90649,595
9/2/201510.8310.8310.7210.83364,524
9/1/201510.7210.8010.6610.6897,422
8/31/201510.9811.0510.9511.01169,671
8/28/201511.0311.0910.9911.08265,586
8/27/201510.9711.1110.9711.07212,341
8/26/201510.8410.8510.6410.84119,639
8/25/201510.8110.9010.5410.54347,654
8/24/201510.3110.739.0110.40881,907
8/21/201511.0211.0710.8510.88191,496
8/20/201511.2711.2911.0811.08967,181
8/19/201511.4711.5111.3811.4691,902
8/18/201511.5811.6111.5411.5654,096
8/17/201511.5911.6311.5611.6160,215
8/14/201511.6211.7011.6211.6772,039
8/13/201511.5811.6611.5711.6296,556
8/12/201511.5111.5911.3911.56230,576
Trading Center