POWERSHARES GLOBAL LISTED PRIV $11.65

down -0.01


24/5/2013 04:24 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
3/14/2012 9.46 9.47 9.33 9.38 7434
3/13/2012 9.29 9.45 9.27 9.44 7973
3/12/2012 9.24 9.25 9.19 9.25 904
3/9/2012 9.21 9.27 9.17 9.22 1376
3/8/2012 9.19 9.26 9.14 9.24 2776
3/7/2012 9.04 9.08 8.98 9.08 4882
3/6/2012 9.10 9.10 8.89 8.93 1658
3/5/2012 9.27 9.28 9.21 9.25 3265
3/2/2012 9.35 9.37 9.30 9.33 1237
3/1/2012 9.40 9.45 9.37 9.41 1260
2/29/2012 9.38 9.44 9.32 9.34 7946
2/28/2012 9.38 9.42 9.33 9.41 1411
2/27/2012 9.34 9.37 9.26 9.37 1050
2/24/2012 9.39 9.44 9.37 9.41 825
2/23/2012 9.32 9.38 9.28 9.38 995
2/22/2012 9.33 9.34 9.28 9.29 1020
2/21/2012 9.35 9.40 9.30 9.31 1219
2/17/2012 9.34 9.36 9.29 9.35 1358
2/16/2012 9.14 9.30 9.12 9.29 1334
2/15/2012 9.20 9.24 9.14 9.17 1096
2/14/2012 9.21 9.23 9.10 9.17 1001
2/13/2012 9.31 9.31 9.20 9.23 1577
2/10/2012 9.20 9.22 9.13 9.17 1962
2/9/2012 9.28 9.37 9.25 9.37 4681
2/8/2012 9.29 9.30 9.20 9.27 2107
2/7/2012 9.21 9.28 9.18 9.25 1488
2/6/2012 9.21 9.25 9.18 9.21 1594
2/3/2012 9.15 9.29 9.15 9.27 1312
2/2/2012 9.04 9.11 9.01 9.08 971
2/1/2012 8.94 9.04 8.94 8.99 1419
1/31/2012 8.86 8.87 8.77 8.85 1815
1/30/2012 8.77 8.81 8.69 8.76 2595
1/27/2012 8.82 8.94 8.82 8.87 2882
1/26/2012 8.91 8.96 8.82 8.85 8399
1/25/2012 8.75 8.89 8.72 8.86 1552
1/24/2012 8.69 8.79 8.63 8.75 2382
1/23/2012 8.80 8.83 8.73 8.79 3080
1/20/2012 8.71 8.81 8.69 8.81 5595
1/19/2012 8.65 8.74 8.61 8.74 1751
1/18/2012 8.41 8.59 8.39 8.58 1532
1/17/2012 8.34 8.41 8.33 8.34 961
1/13/2012 8.28 8.29 8.19 8.28 2543
1/12/2012 8.30 8.38 8.28 8.34 1183
1/11/2012 8.17 8.25 8.16 8.23 1162
1/10/2012 8.21 8.22 8.16 8.18 7135
1/9/2012 8.10 8.12 8.00 8.06 939
1/6/2012 8.09 8.11 8.03 8.07 438
1/5/2012 8.10 8.13 8.01 8.10 697
1/4/2012 8.21 8.23 8.12 8.20 1022
1/3/2012 8.12 8.29 8.12 8.23 1351
12/30/2011 7.99 8.02 7.95 7.99 3174
12/29/2011 7.91 7.99 7.88 7.96 6291
12/28/2011 8.00 8.01 7.87 7.87 3809
12/27/2011 8.00 8.01 7.95 7.98 1944
12/23/2011 7.98 8.00 7.96 8.00 4172
12/22/2011 7.90 7.98 7.87 7.97 3424
12/21/2011 7.86 7.91 7.78 7.87 3533
12/20/2011 7.78 7.90 7.77 7.88 2671
12/19/2011 7.75 7.77 7.57 7.57 2585
12/16/2011 7.80 7.85 7.68 7.72 2754
12/15/2011 7.78 7.81 7.69 7.71 1733
12/14/2011 7.77 7.77 7.64 7.69 1746
12/13/2011 7.97 7.97 7.73 7.79 2177
12/12/2011 7.95 8.07 7.87 7.97 14723
12/9/2011 8.10 8.17 8.04 8.12 834
12/8/2011 8.20 8.22 7.93 7.95 4735
12/7/2011 8.29 8.34 8.19 8.32 1536
12/6/2011 8.33 8.37 8.27 8.32 1235
12/5/2011 8.36 8.43 8.30 8.33 2129
12/2/2011 8.25 8.35 8.22 8.23 2255
12/1/2011 8.10 8.24 8.09 8.16 3094
11/30/2011 7.99 8.19 7.99 8.15 5568
11/29/2011 7.72 7.81 7.71 7.74 9916
11/28/2011 7.65 7.79 7.65 7.70 4048
11/25/2011 7.46 7.56 7.39 7.42 923
11/23/2011 7.68 7.68 7.46 7.46 9383
11/22/2011 7.77 7.77 7.66 7.68 2440
11/21/2011 7.79 7.84 7.63 7.71 15346
11/18/2011 7.97 8.02 7.92 7.94 3041
11/17/2011 8.05 8.13 7.87 7.88 5022
11/16/2011 8.18 8.22 8.05 8.05 12068
11/15/2011 8.25 8.26 8.12 8.20 11193
11/14/2011 8.38 8.39 8.22 8.26 3754
11/11/2011 8.39 8.46 8.33 8.40 2073
11/10/2011 8.34 8.36 8.20 8.23 2508
11/9/2011 8.44 8.44 8.19 8.19 5901
11/8/2011 8.68 8.73 8.55 8.72 1635
11/7/2011 8.55 8.64 8.47 8.59 3262
11/4/2011 8.61 8.64 8.49 8.61 4181
11/3/2011 8.61 8.73 8.41 8.71 3598
11/2/2011 8.47 8.56 8.37 8.47 1028
11/1/2011 8.45 8.50 8.30 8.33 1972
10/31/2011 8.91 8.96 8.75 8.75 3770
10/28/2011 9.04 9.12 9.02 9.10 2679
10/27/2011 8.86 9.15 8.86 9.14 2507
10/26/2011 8.49 8.60 8.37 8.56 2317
10/25/2011 8.54 8.54 8.36 8.38 2330
10/24/2011 8.42 8.60 8.40 8.60 3362
10/21/2011 8.30 8.40 8.25 8.38 5279
10/20/2011 8.21 8.21 8.00 8.15 800
Marketplace
Trading Center