$9.96 -0.78 (%) PwrShs Glb List Shs -

Jun. 24, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
11/17/201411.1911.2111.1511.19142,338
11/14/201411.1611.2511.1211.212,221,860
11/13/201411.2211.2311.1511.18269,727
11/12/201411.1311.1911.1311.16108,871
11/11/201411.1711.2211.1611.1978,154
11/10/201411.1311.2211.1311.18126,893
11/7/201411.0311.1011.0111.10152,088
11/6/201411.0811.1411.0011.03131,237
11/5/201411.1111.1111.0311.0692,022
11/4/201411.0311.0710.9811.07353,204
11/3/201411.0911.0911.0011.02176,009
10/31/201411.0911.1311.0211.101,199,170
10/30/201410.9411.0010.8910.98173,504
10/29/201411.0211.0810.9110.96142,080
10/28/201410.9210.9710.8910.96223,227
10/27/201410.8310.8710.7710.84273,385
10/24/201410.8210.9010.8010.90104,343
10/23/201410.8210.8510.7710.77740,072
10/22/201410.8010.8610.7010.72333,136
10/21/201410.6610.8310.6610.80435,147
10/20/201410.4710.6010.4410.57265,438
10/17/201410.4510.5510.4010.46394,335
10/16/201410.0610.3310.0010.29467,868
10/15/201410.1810.2910.0210.27702,022
10/14/201410.3410.4110.2910.32339,252
10/13/201410.4910.5010.3110.33481,315
10/10/201410.5810.6210.4310.43548,646
10/9/201410.8210.8210.6010.62539,962
10/8/201410.7610.9010.6910.89501,603
10/7/201410.8710.9010.7310.742,426,790
10/6/201410.9410.9810.9010.95294,617
10/3/201410.9110.9310.8810.89327,769
10/2/201410.9210.9910.7510.90363,459
10/1/201411.0711.0910.9310.96674,141
9/30/201411.1011.1311.0511.10236,557
9/29/201411.1311.1611.0811.12554,834
9/26/201411.1511.2311.1211.20374,434
9/25/201411.2211.2711.1511.17412,063
9/24/201411.2711.3011.1711.29468,064
9/23/201411.3411.3811.2811.31897,396
9/22/201411.4511.4811.3711.38241,411
9/19/201411.5711.5811.4511.48216,914
9/18/201411.6411.6811.6411.66120,973
9/17/201411.6411.6811.6011.62122,521
9/16/201411.5711.6611.5411.63139,053
9/15/201411.6311.6611.5811.61125,586
9/12/201411.6811.7111.6611.68234,223
9/11/201411.6811.7011.6411.69386,506
9/10/201411.6911.7011.6611.70153,057
9/9/201411.7011.7011.6411.67195,805
9/8/201411.7911.8011.6811.73290,072
9/5/201411.8211.8711.7911.84144,769
9/4/201411.8911.9311.8211.83576,304
9/3/201411.9511.9611.8811.92686,196
9/2/201411.8811.9311.8811.89320,157
8/29/201411.8611.9011.8411.87235,893
8/28/201411.8511.9011.8211.871,124,040
8/27/201411.9111.9911.8611.90319,187
8/26/201411.8511.8911.8211.85547,616
8/25/201411.8411.8911.7811.83752,826
8/22/201411.7811.8211.7711.77123,366
8/21/201411.7511.8211.7511.80206,064
8/20/201411.7211.7611.7111.74183,669
8/19/201411.7911.8111.7711.80241,065
8/18/201411.6911.8011.6911.76312,568
8/15/201411.7411.7711.6311.69133,052
8/14/201411.7411.7611.7011.70139,014
8/13/201411.6911.7211.6611.68228,364
8/12/201411.6711.7011.6211.65362,068
8/11/201411.6111.7111.6111.67220,185
8/8/201411.4811.5711.4511.55150,957
8/7/201411.5611.6111.4711.49551,371
8/6/201411.5811.6311.5211.58174,853
8/5/201411.6711.7011.5811.62348,295
8/4/201411.7111.7211.6511.71790,886
8/1/201411.7111.7111.6011.65330,272
7/31/201411.9211.9211.7311.74765,630
7/30/201412.0912.1611.9711.987,208,940
7/29/201412.1112.1612.1012.10174,663
7/28/201412.1112.1412.0712.10149,947
7/25/201412.1812.2012.1112.15121,486
7/24/201412.1612.1912.1412.17275,556
7/23/201412.1512.2012.1312.20220,324
7/22/201412.1512.1712.1112.15802,061
7/21/201412.0712.1312.0512.13359,029
7/18/201412.0812.1512.0512.13132,123
7/17/201412.1012.1812.0112.03181,284
7/16/201412.1712.2012.1112.13421,881
7/15/201412.1512.1812.0812.15184,744
7/14/201412.0612.1412.0612.12275,061
7/11/201412.0712.5611.9712.00254,181
7/10/201412.0412.0911.9612.09233,341
7/9/201412.2112.2312.1512.19221,207
7/8/201412.3512.3512.1612.20293,092
7/7/201412.4312.4512.3612.41142,203
7/3/201412.4612.4912.4412.49104,470
7/2/201412.4312.4712.4212.46312,262
7/1/201412.3612.4712.3112.40323,254
6/30/201412.2812.3612.2712.33240,765
6/27/201412.2512.3012.2112.30259,646
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center