POWERSHARES GLOBAL LISTED PRIV $11.59

up +0.07


18/6/2013 04:18 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
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
8/1/2012 8.98 8.99 8.90 8.90 1430
7/31/2012 8.99 9.01 8.91 8.92 2358
7/30/2012 9.01 9.06 9.00 9.02 1086
7/27/2012 8.95 9.07 8.94 9.02 1517
7/26/2012 8.89 8.93 8.87 8.90 1676
7/25/2012 8.81 8.84 8.72 8.73 1136
7/24/2012 8.71 8.74 8.64 8.69 1295
7/23/2012 8.67 8.75 8.63 8.72 590
7/20/2012 8.89 8.91 8.85 8.87 1519
7/19/2012 9.01 9.04 8.98 9.00 636
7/18/2012 8.89 9.00 8.89 8.98 2061
7/17/2012 8.86 8.98 8.83 8.92 4773
7/16/2012 8.89 8.92 8.84 8.90 932
7/13/2012 8.77 8.88 8.77 8.88 1161
7/12/2012 8.72 8.78 8.67 8.74 686
7/11/2012 8.82 8.84 8.76 8.81 433
7/10/2012 8.92 8.94 8.76 8.81 4178
7/9/2012 8.86 8.87 8.79 8.87 2388
7/6/2012 8.90 8.90 8.82 8.87 692
7/5/2012 8.92 9.00 8.89 8.96 1547
7/3/2012 8.93 9.04 8.93 9.01 672
7/2/2012 8.88 8.96 8.83 8.95 2864
6/29/2012 8.77 8.84 8.75 8.84 1384
6/28/2012 8.51 8.58 8.37 8.57 3479
6/27/2012 8.49 8.58 8.47 8.54 1347
6/26/2012 8.44 8.51 8.42 8.48 854
6/25/2012 8.49 8.50 8.41 8.44 931
6/22/2012 8.58 8.60 8.50 8.58 1384
6/21/2012 8.68 8.70 8.48 8.48 645
6/20/2012 8.68 8.74 8.63 8.66 917
6/19/2012 8.55 8.69 8.55 8.66 934
6/18/2012 8.52 8.56 8.49 8.52 2197
6/15/2012 8.50 8.61 8.48 8.60 1551
6/14/2012 8.42 8.45 8.37 8.43 3100
6/13/2012 8.42 8.48 8.38 8.40 763
6/12/2012 8.44 8.45 8.37 8.44 834
6/11/2012 8.55 8.59 8.37 8.37 954
6/8/2012 8.35 8.48 8.31 8.47 1111
6/7/2012 8.54 8.58 8.42 8.42 772
6/6/2012 8.30 8.46 8.30 8.46 912
6/5/2012 8.12 8.21 8.12 8.20 2145
6/4/2012 8.16 8.18 8.07 8.12 1034
6/1/2012 8.11 8.15 8.08 8.08 4957
5/31/2012 8.28 8.29 8.16 8.24 4487
5/30/2012 8.33 8.36 8.25 8.26 2106
5/29/2012 8.39 8.43 8.33 8.39 2245
5/25/2012 8.31 8.32 8.26 8.27 326
5/24/2012 8.32 8.34 8.21 8.28 580
5/23/2012 8.25 8.34 8.17 8.32 2110
5/22/2012 8.35 8.45 8.29 8.33 2463
5/21/2012 8.15 8.30 8.15 8.29 2136
5/18/2012 8.24 8.24 8.00 8.11 1992
5/17/2012 8.35 8.36 8.21 8.22 2311
5/16/2012 8.49 8.54 8.36 8.36 1492
5/15/2012 8.55 8.59 8.47 8.47 1440
5/14/2012 8.61 8.67 8.57 8.58 3249
5/11/2012 8.75 8.81 8.70 8.73 960
5/10/2012 8.84 8.88 8.79 8.79 2255
5/9/2012 8.73 8.80 8.68 8.78 1290
5/8/2012 8.92 8.95 8.82 8.89 1532
5/7/2012 8.95 9.06 8.95 9.05 900
5/4/2012 9.10 9.10 8.98 8.99 1266
5/3/2012 9.23 9.23 9.13 9.16 920
5/2/2012 9.21 9.26 9.18 9.21 1150
5/1/2012 9.28 9.37 9.24 9.31 1730
4/30/2012 9.29 9.31 9.20 9.26 4303
4/27/2012 9.29 9.31 9.23 9.29 1008
4/26/2012 9.12 9.23 9.12 9.22 1919
4/25/2012 9.14 9.20 9.14 9.18 989
4/24/2012 9.01 9.09 9.00 9.07 1104
4/23/2012 9.01 9.02 8.92 9.02 1757
4/20/2012 9.13 9.18 9.13 9.16 840
4/19/2012 9.15 9.18 9.06 9.10 1254
4/18/2012 9.09 9.16 9.09 9.12 6391
4/17/2012 9.09 9.18 9.09 9.17 1789
4/16/2012 9.04 9.06 8.97 9.02 1478
4/13/2012 9.16 9.16 9.03 9.03 1978
4/12/2012 9.06 9.23 9.04 9.22 2401
4/11/2012 9.05 9.06 9.00 9.01 3930
4/10/2012 9.07 9.12 8.86 8.87 2173
4/9/2012 9.11 9.18 9.08 9.17 1087
Marketplace
Trading Center