$11.00 -0.02 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Dec. 22, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
5/16/201311.7811.8211.7411.77192,855
5/15/201311.7811.8211.7511.82214,101
5/14/201311.7711.8111.7311.78313,959
5/13/201311.7511.7611.7111.72206,547
5/10/201311.8111.8111.6911.75199,440
5/9/201311.9311.9411.7911.81120,776
5/8/201311.8711.9511.8411.93303,143
5/7/201311.8411.8911.8011.83248,159
5/6/201311.7611.8111.7611.77362,468
5/3/201311.7211.8111.7011.75345,559
5/2/201311.5711.6611.5511.65199,433
5/1/201311.7011.7511.6111.63132,091
4/30/201311.6311.7611.6311.76210,666
4/29/201311.6111.6811.5911.65117,189
4/26/201311.5111.5611.4911.54156,426
4/25/201311.5311.5911.5011.55217,584
4/24/201311.4111.4511.3611.42150,627
4/23/201311.2911.4311.2911.40172,936
4/22/201311.2111.2811.1511.26106,629
4/19/201311.1611.2111.1311.1868,865
4/18/201311.1811.1911.0411.07270,338
4/17/201311.3211.3211.1111.18127,562
4/16/201311.3511.4511.3211.45184,843
4/15/201311.4411.4711.1811.22122,005
4/12/201311.5411.5611.4511.54174,454
4/11/201311.5511.6311.5511.57190,506
4/10/201311.4411.5411.3611.52309,142
4/9/201311.3611.4211.2911.39270,452
4/8/201311.2011.2911.1811.29230,242
4/5/201311.1511.2211.1011.20226,912
4/4/201311.2011.2411.1411.24144,210
4/3/201311.2611.3211.1511.17153,420
4/2/201311.2711.3011.2211.24143,701
4/1/201311.2811.3311.1711.20139,762
3/28/201311.2811.3611.2411.29112,511
3/27/201311.1911.2811.1611.25174,125
3/26/201311.2211.2711.2011.25166,084
3/25/201311.2711.3311.1411.18314,376
3/22/201311.2911.2911.2211.24188,828
3/21/201311.3011.3111.2111.22173,987
3/20/201311.2911.3611.2911.30436,677
3/19/201311.3311.3711.1811.25279,882
3/18/201311.3611.4311.3111.34166,285
3/15/201311.4711.5011.4211.46240,618
3/14/201311.5111.5611.5011.55202,032
3/13/201311.4111.4611.3911.44634,379
3/12/201311.5011.5311.4211.44140,048
3/11/201311.4111.5111.3911.49770,557
3/8/201311.3711.4311.3511.41277,600
3/7/201311.3611.3911.3311.37306,924
3/6/201311.3411.3611.2811.33337,739
3/5/201311.2411.3011.2411.28221,186
3/4/201311.2211.2711.1111.23688,979
3/1/201311.2111.2411.0611.20246,844
2/28/201311.2611.2811.2011.22340,605
2/27/201311.0811.2811.0611.26940,192
2/26/201310.9911.0510.9511.03149,075
2/25/201311.2011.2410.9110.92265,286
2/22/201311.0911.2011.0911.19314,616
2/21/201311.1311.1310.9711.01524,400
2/20/201311.2911.3411.1911.20256,371
2/19/201311.2911.3311.1811.29262,355
2/15/201311.1511.2011.1311.19149,402
2/14/201311.0611.1611.0411.14213,628
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center