$11.48 -0.18 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
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
5/20/201311.8711.9311.8611.91113,768
5/17/201311.7511.8811.7511.86178,216
5/16/201311.7811.8211.7411.77192,855
5/15/201311.7811.8211.7511.82214,101
5/14/201311.7711.8111.7311.78313,959
5/13/201311.7511.7611.7111.72206,547
5/10/201311.8111.8111.6911.75199,440
5/9/201311.9311.9411.7911.81120,776
5/8/201311.8711.9511.8411.93303,143
5/7/201311.8411.8911.8011.83248,159
5/6/201311.7611.8111.7611.77362,468
5/3/201311.7211.8111.7011.75345,559
5/2/201311.5711.6611.5511.65199,433
5/1/201311.7011.7511.6111.63132,091
4/30/201311.6311.7611.6311.76210,666
4/29/201311.6111.6811.5911.65117,189
4/26/201311.5111.5611.4911.54156,426
4/25/201311.5311.5911.5011.55217,584
4/24/201311.4111.4511.3611.42150,627
4/23/201311.2911.4311.2911.40172,936
4/22/201311.2111.2811.1511.26106,629
4/19/201311.1611.2111.1311.1868,865
4/18/201311.1811.1911.0411.07270,338
4/17/201311.3211.3211.1111.18127,562
4/16/201311.3511.4511.3211.45184,843
4/15/201311.4411.4711.1811.22122,005
4/12/201311.5411.5611.4511.54174,454
4/11/201311.5511.6311.5511.57190,506
4/10/201311.4411.5411.3611.52309,142
4/9/201311.3611.4211.2911.39270,452
4/8/201311.2011.2911.1811.29230,242
4/5/201311.1511.2211.1011.20226,912
4/4/201311.2011.2411.1411.24144,210
4/3/201311.2611.3211.1511.17153,420
4/2/201311.2711.3011.2211.24143,701
4/1/201311.2811.3311.1711.20139,762
3/28/201311.2811.3611.2411.29112,511
3/27/201311.1911.2811.1611.25174,125
3/26/201311.2211.2711.2011.25166,084
3/25/201311.2711.3311.1411.18314,376
3/22/201311.2911.2911.2211.24188,828
3/21/201311.3011.3111.2111.22173,987
3/20/201311.2911.3611.2911.30436,677
3/19/201311.3311.3711.1811.25279,882
3/18/201311.3611.4311.3111.34166,285
3/15/201311.4711.5011.4211.46240,618
3/14/201311.5111.5611.5011.55202,032
3/13/201311.4111.4611.3911.44634,379
3/12/201311.5011.5311.4211.44140,048
3/11/201311.4111.5111.3911.49770,557
3/8/201311.3711.4311.3511.41277,600
3/7/201311.3611.3911.3311.37306,924
3/6/201311.3411.3611.2811.33337,739
3/5/201311.2411.3011.2411.28221,186
3/4/201311.2211.2711.1111.23688,979
3/1/201311.2111.2411.0611.20246,844
2/28/201311.2611.2811.2011.22340,605
2/27/201311.0811.2811.0611.26940,192
2/26/201310.9911.0510.9511.03149,075
2/25/201311.2011.2410.9110.92265,286
2/22/201311.0911.2011.0911.19314,616
2/21/201311.1311.1310.9711.01524,400
2/20/201311.2911.3411.1911.20256,371
2/19/201311.2911.3311.1811.29262,355
2/15/201311.1511.2011.1311.19149,402
2/14/201311.0611.1611.0411.14213,628
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center