$10.75 -0.09 (%) PwrShs Glb List Shs -

Sep. 26, 2016 | 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
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
8/11/201511.6311.6611.5911.6467,257
8/10/201511.6611.8011.6611.79170,418
8/7/201511.5611.6111.5311.6092,043
8/6/201511.7311.7311.5911.6594,931
8/5/201511.7611.8111.6911.7156,487
8/4/201511.6811.7711.6711.74316,173
8/3/201511.7211.7611.6511.68526,901
7/31/201511.8111.8211.7311.74818,431
7/30/201511.6711.7111.6411.7051,922
7/29/201511.7111.7911.6611.73283,612
7/28/201511.6311.7111.5811.6769,466
7/27/201511.5511.5511.4811.50208,603
7/24/201511.7411.7411.6111.63272,205
7/23/201511.8511.8611.7411.76150,639
7/22/201511.8311.8411.7911.8083,644
7/21/201511.8511.8911.8411.85168,163
7/20/201511.8811.8911.8411.8488,214
7/17/201511.8411.8911.8411.85149,122
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center