$10.80 +0.23 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center