PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.74

down -0.25


31/7/2014 03:59 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
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
9/18/20129.799.829.739.7469,340
9/17/20129.939.939.849.8558,777
9/14/20129.799.939.799.89139,318
9/13/20129.529.769.519.70136,855
9/12/20129.539.579.519.54256,954
9/11/20129.459.509.449.4982,937
9/10/20129.459.499.429.4563,926
9/7/20129.399.499.399.4889,330
9/6/20129.219.349.199.33272,098
9/5/20129.169.189.109.1281,581
9/4/20129.159.169.099.16181,928
8/31/20129.209.219.139.18215,836
8/30/20129.159.209.099.1147,253
8/29/20129.119.189.119.18161,278
8/28/20129.119.169.119.1248,693
8/27/20129.169.189.129.1386,134
8/24/20129.149.189.099.1688,980
8/23/20129.199.209.149.1668,874
8/22/20129.189.259.169.2562,695
8/21/20129.259.329.219.2484,297
8/20/20129.169.239.169.2391,212
8/17/20129.199.249.199.2480,402
8/16/20129.229.279.199.23107,971
8/15/20129.159.199.139.1977,148
8/14/20129.159.199.149.1568,099
8/13/20129.149.189.139.15102,836
8/10/20129.119.199.119.1758,974
8/9/20129.119.229.119.17136,364
8/8/20129.119.189.069.14136,420
8/7/20129.159.209.159.1579,435
8/6/20129.109.179.099.1533,747
8/3/20128.979.118.969.0990,570
8/2/20128.868.928.768.85219,847
8/1/20128.988.998.908.90142,958
7/31/20128.999.018.918.92235,799
Trading Center