PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.48

down -0.18


19/9/2014 04:00 PM  |  NYSEARCA : PSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
2/13/201311.1111.1411.0611.09227,219
2/12/201310.9911.1010.9911.08167,370
2/11/201310.9310.9710.9110.96113,551
2/8/201310.9610.9810.9110.96223,924
2/7/201310.9211.0010.8210.88260,712
2/6/201310.8710.9710.8710.97216,029
2/5/201310.8410.9310.8410.91163,528
2/4/201310.9310.9310.8210.84143,125
2/1/201310.9710.9710.9010.93363,763
1/31/201310.8210.8810.8010.86644,265
1/30/201310.8610.8910.8010.81156,230
1/29/201310.7610.8510.7510.85102,356
1/28/201310.7910.7910.7510.77110,568
1/25/201310.7910.8110.7310.77382,053
1/24/201310.7010.7510.6610.71221,205
1/23/201310.6910.6910.6310.66149,164
1/22/201310.6910.7210.6510.71191,907
1/18/201310.6310.6910.6010.66138,761
1/17/201310.5810.6210.5510.61145,395
1/16/201310.5010.5610.5010.53133,980
1/15/201310.5410.5810.4910.57150,029
1/14/201310.6010.6210.5410.59243,865
1/11/201310.5310.6110.5110.61394,315
1/10/201310.4510.5410.4510.54233,528
1/9/201310.3510.3910.3010.39186,447
1/8/201310.3510.4110.3010.34769,727
1/7/201310.3110.3710.2710.36172,493
1/4/201310.2210.3610.2210.34589,942
1/3/201310.2410.2810.1910.21254,203
1/2/201310.2510.2710.1810.24382,521
12/31/20129.9710.129.9610.12336,745
12/28/20129.9410.019.919.91266,964
12/27/201210.0010.049.9310.02154,126
12/26/20129.9810.049.939.98110,980
12/24/201210.0510.509.949.9588,084
12/21/20129.9210.009.7610.00220,961
12/20/201210.2510.2710.2110.25169,293
12/19/201210.2010.2610.1910.19167,623
12/18/201210.0810.1710.0510.14130,303
12/17/201210.0010.099.9910.07123,101
12/14/20129.949.999.929.9786,295
12/13/20129.939.989.909.9381,013
12/12/20129.949.989.909.94122,258
12/11/20129.909.949.869.90206,062
12/10/20129.829.879.829.8578,335
12/7/20129.849.879.819.8778,718
12/6/20129.809.869.769.86337,229
12/5/20129.779.869.729.81268,648
12/4/20129.779.809.759.7858,365
12/3/20129.789.809.739.73101,040
11/30/20129.699.769.699.76193,443
11/29/20129.679.709.659.6875,594
11/28/20129.549.609.509.58213,410
11/27/20129.589.639.579.59138,948
11/26/20129.619.629.569.60154,302
11/23/20129.559.639.549.6348,140
11/21/20129.419.489.389.4553,731
11/20/20129.369.449.339.44113,212
11/19/20129.299.399.299.3981,393
11/16/20129.239.259.129.2374,996
11/15/20129.239.309.159.25225,594
11/14/20129.399.419.189.19182,521
11/13/20129.399.429.299.33118,082
11/12/20129.449.499.409.4359,062
11/9/20129.459.479.369.42105,179
11/8/20129.539.589.459.45285,933
11/7/20129.669.689.549.57333,937
11/6/20129.739.789.719.7867,096
11/5/20129.709.719.649.7180,119
11/2/20129.839.839.709.7076,175
11/1/20129.759.839.679.82238,194
10/31/20129.669.759.649.69229,964
10/26/20129.619.679.579.6143,965
10/25/20129.629.689.609.6346,132
10/24/20129.619.619.519.53162,276
10/23/20129.619.619.539.5687,795
10/22/20129.729.749.649.7092,660
10/19/20129.749.749.629.65104,542
10/18/20129.739.819.739.7443,122
10/17/20129.689.779.679.7570,469
10/16/20129.619.669.579.6479,112
10/15/20129.509.549.449.5262,449
10/12/20129.479.529.429.43159,746
10/11/20129.489.559.459.4559,006
10/10/20129.459.489.419.4596,095
10/9/20129.559.589.459.4583,181
10/8/20129.579.619.549.5985,453
10/5/20129.739.759.639.65123,272
10/4/20129.579.689.579.6858,800
10/3/20129.519.609.489.51288,372
10/2/20129.539.559.469.52123,475
10/1/20129.539.569.459.49160,123
9/28/20129.519.519.419.44115,070
9/27/20129.439.559.429.5294,190
9/26/20129.469.469.409.41208,524
9/25/20129.699.699.499.49106,907
9/24/20129.689.689.609.6462,815
9/21/20129.739.759.659.69103,832
9/20/20129.759.759.659.7471,650
9/19/20129.779.839.759.7876,197
Trading Center