$11.31 +0.15 (%) PwrShs Glb List Shs - NYSE ARCA

Dec. 7, 2016 | 03:56 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
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
7/16/201511.8211.8811.8111.85181,738
7/15/201511.7511.7511.6711.72216,811
7/14/201511.6711.7511.6711.74185,326
7/13/201511.6511.7011.6311.69152,526
7/10/201511.4611.5911.4511.59272,323
7/9/201511.2911.3511.2111.26801,957
7/8/201511.1311.2311.0111.02832,480
7/7/201511.3111.3111.0611.30680,619
7/6/201511.3611.4511.3111.36394,251
7/2/201511.6211.6811.6011.601,653,790
7/1/201511.7311.7411.5811.64174,420
6/30/201511.6711.7211.5711.59174,633
6/29/201511.6711.6811.4911.52259,791
6/26/201511.8511.9011.8211.87575,561
6/25/201511.9211.9311.8611.89133,932
6/24/201511.9211.9211.8511.8691,815
6/23/201511.8911.9711.8911.95151,594
6/22/201511.9111.9511.8611.90236,749
6/19/201511.7711.8111.7511.79132,536
6/18/201512.2212.3012.1912.21358,389
6/17/201512.1512.1812.0912.1577,341
6/16/201512.1412.1812.0812.13282,286
6/15/201512.1412.1712.1112.17110,783
6/12/201512.2112.2712.2112.2678,383
6/11/201512.2412.3112.2212.27217,997
6/10/201512.1812.2712.1812.26119,940
6/9/201512.1512.1512.0312.08216,392
6/8/201512.2512.2512.1612.19241,886
6/5/201512.2112.2512.1512.23612,621
6/4/201512.3812.4012.3012.30164,933
6/3/201512.3712.4112.3412.40606,084
6/2/201512.2412.3512.2412.32605,585
6/1/201512.2212.2512.1812.23123,877
5/29/201512.2812.2812.1812.23146,275
5/28/201512.1912.2812.1312.28148,285
5/27/201512.2012.2612.1612.24349,985
5/26/201512.2812.2812.1612.20187,798
5/22/201512.3112.3312.3112.3367,874
5/21/201512.2912.3412.2812.32242,159
5/20/201512.2512.2912.2212.25152,110
5/19/201512.2112.2412.1912.20184,938
5/18/201512.1512.2212.1212.2281,887
5/15/201512.1112.2112.1112.20169,101
5/14/201512.0612.1312.0612.1395,897
5/13/201512.0012.0311.9712.02218,978
5/12/201511.9611.9611.9011.94103,134
5/11/201511.9512.0211.9211.95342,937
5/8/201511.9912.0311.9611.9850,996
5/7/201511.8211.8611.7711.84241,327
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center