PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.65

down -0.09


1/8/2014 03:59 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
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
7/10/201311.1011.2311.1011.18171,927
7/9/201311.1411.1911.0411.1297,371
7/8/201311.1411.1411.0411.05376,130
7/5/201311.0211.0210.9011.01132,865
7/3/201310.9711.0210.8910.9860,988
7/2/201311.0011.0510.9010.9680,539
7/1/201310.9411.0810.9410.98164,357
6/28/201310.8610.9310.8210.91143,664
6/27/201310.7710.8510.7410.82154,434
6/26/201310.7610.7910.6810.70179,975
6/25/201310.6510.7610.6310.7395,230
6/24/201310.5910.6510.4110.571,470,790
6/21/201310.8310.8410.6510.77409,439
6/20/201311.3011.3811.0611.09418,939
6/19/201311.6211.6211.4011.40271,216
6/18/201311.5911.6111.5411.59212,602
6/17/201311.5311.6211.4811.52210,043
6/14/201311.4911.5311.4011.43171,150
6/13/201311.3011.5211.3011.51442,857
6/12/201311.5411.5411.3111.34555,018
6/11/201311.4411.5211.4111.44131,145
6/10/201311.5311.5911.5011.58195,997
6/7/201311.3611.5011.3611.45169,036
6/6/201311.3611.4011.2911.39171,679
6/5/201311.5011.5011.3211.32707,250
6/4/201311.6211.6511.4811.51115,018
6/3/201311.6411.6411.5111.56285,409
5/31/201311.6711.7011.5511.57243,792
5/30/201311.7211.7711.7211.76154,858
5/29/201311.6811.7411.5511.65363,376
5/28/201311.7911.8311.6811.71163,823
5/24/201311.5611.6611.5511.6597,576
5/23/201311.6211.6711.5111.66163,875
5/22/201311.8911.9911.6911.76165,775
5/21/201311.8611.9211.8211.88261,470
Trading Center