$10.56 +0.02 (%) PwrShs Glb List Shs -

May. 27, 2016 | 03:59 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
3/19/201511.4611.4611.3911.41105,940
3/18/201511.3811.5711.3611.56154,349
3/17/201511.3311.3611.3011.34113,213
3/16/201511.3711.4111.3611.41124,571
3/13/201511.3611.3611.2511.31322,460
3/11/201511.2911.3111.2511.29138,414
3/10/201511.3611.4111.2911.30115,975
3/9/201511.5311.5411.4711.4796,432
3/6/201511.5511.5811.4711.5093,746
3/5/201511.6111.6311.5811.60283,363
3/4/201511.5111.5711.4711.54325,999
3/3/201511.6311.6611.5711.62348,740
3/2/201511.6211.6711.6111.661,164,480
2/27/201511.6611.6811.6211.62324,380
2/26/201511.7411.7811.6411.65649,406
2/25/201511.6511.7011.6511.68198,073
2/24/201511.5911.6911.5811.67138,958
2/23/201511.6111.6311.5511.56190,954
2/20/201511.5211.6311.5011.61154,055
2/19/201511.5211.5711.5211.57221,201
2/18/201511.4911.5511.4911.53125,743
2/17/201511.4711.5011.4511.50391,365
2/13/201511.4211.4611.3911.45168,804
2/12/201511.2911.3911.2911.38131,673
2/11/201511.2311.2411.1611.21133,568
2/10/201511.2411.2611.1911.24218,401
2/9/201511.1711.2511.1711.2286,338
2/6/201511.2611.3211.2111.22330,215
2/5/201511.2111.3211.2011.32165,990
2/4/201511.2111.2611.1511.17196,866
2/3/201511.1211.3011.1211.28340,589
2/2/201510.9511.0610.9511.06258,077
1/30/201510.9611.0210.9110.92115,006
1/29/201511.0111.0310.9111.03184,184
1/28/201511.0911.0910.9310.94152,153
1/27/201511.0111.1010.9811.09138,682
1/26/201510.9711.0810.9511.07139,325
1/23/201510.9210.9910.9110.93198,264
1/22/201510.8410.9910.8210.97223,238
1/21/201510.7210.8110.7210.792,150,740
1/20/201510.7510.7610.6910.76657,355
1/16/201510.6210.7310.5910.72134,744
1/15/201510.7910.7910.6310.67177,932
1/14/201510.7710.8010.6910.80191,791
1/13/201510.8710.9310.7510.82327,710
1/12/201510.8810.8810.7510.81152,181
1/9/201510.8710.8910.8110.87281,451
1/8/201510.7910.8910.7710.87153,172
1/6/201510.8110.8110.5910.675,065,680
1/5/201510.9310.9310.8010.84291,052
1/2/201510.9811.0410.9010.95317,840
12/31/201411.0411.0810.9610.98170,999
12/30/201411.0011.0410.9811.01260,130
12/29/201411.0511.0810.9911.01631,763
12/26/201411.0911.1711.0711.09305,620
12/24/201411.0211.1111.0111.05178,086
12/23/201410.9711.0610.9611.02280,212
12/22/201411.0311.0710.9911.01364,329
12/19/201410.9611.0510.9611.02230,791
12/18/201411.1111.2111.1111.20257,515
12/17/201410.8611.1210.8611.03222,192
12/16/201410.8711.0010.8110.86319,590
12/15/201410.9911.0110.8110.85456,992
12/12/201411.0511.1210.9210.94306,317
12/11/201411.1411.1911.0911.12451,451
12/10/201411.2511.2611.1411.17159,449
12/9/201411.2011.2711.1611.26179,395
12/8/201411.3211.3611.2411.26220,840
12/5/201411.3111.4211.3111.35203,445
12/4/201411.2911.3711.2311.29375,144
12/3/201411.2511.3311.2511.29190,846
12/2/201411.2811.3311.2411.262,448,390
12/1/201411.4111.4111.2511.27247,117
11/28/201411.4511.4511.3611.39101,101
11/26/201411.4111.4811.4111.46297,294
11/25/201411.4011.4211.3611.39157,391
11/24/201411.4111.4711.4011.43176,190
11/21/201411.4111.4411.3511.37306,450
11/20/201411.3011.3611.2911.35181,350
11/19/201411.3311.4011.3211.36468,223
11/18/201411.2911.4011.2711.394,749,730
11/17/201411.1911.2111.1511.19142,338
11/14/201411.1611.2511.1211.212,221,860
11/13/201411.2211.2311.1511.18269,727
11/12/201411.1311.1911.1311.16108,871
11/11/201411.1711.2211.1611.1978,154
11/10/201411.1311.2211.1311.18126,893
11/7/201411.0311.1011.0111.10152,088
11/6/201411.0811.1411.0011.03131,237
11/5/201411.1111.1111.0311.0692,022
11/4/201411.0311.0710.9811.07353,204
11/3/201411.0911.0911.0011.02176,009
10/31/201411.0911.1311.0211.101,199,170
10/30/201410.9411.0010.8910.98173,504
10/29/201411.0211.0810.9110.96142,080
10/28/201410.9210.9710.8910.96223,227
10/27/201410.8310.8710.7710.84273,385
10/24/201410.8210.9010.8010.90104,343
10/23/201410.8210.8510.7710.77740,072
10/22/201410.8010.8610.7010.72333,136
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center