$11.66 +0.04 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Sep. 18, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
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
7/30/20129.019.069.009.02108,597
7/27/20128.959.078.949.02151,668
7/26/20128.898.938.878.90167,505
7/25/20128.818.848.728.73113,559
7/24/20128.718.748.648.69129,466
7/23/20128.678.758.638.7258,911
7/20/20128.898.918.858.87151,877
7/19/20129.019.048.989.0063,533
7/18/20128.899.008.898.98206,024
7/17/20128.868.988.838.92477,275
7/16/20128.898.928.848.9093,122
7/13/20128.778.888.778.88116,014
7/12/20128.728.788.678.7468,566
7/11/20128.828.848.768.8143,280
7/10/20128.928.948.768.81417,736
7/9/20128.868.878.798.87238,754
7/6/20128.908.908.828.8769,166
7/5/20128.929.008.898.96154,668
7/3/20128.939.048.939.0167,149
7/2/20128.888.968.838.95286,363
6/29/20128.778.848.758.84138,391
6/28/20128.518.588.378.57347,810
6/27/20128.498.588.478.54134,689
6/26/20128.448.518.428.4885,338
6/25/20128.498.508.418.4493,021
6/22/20128.588.608.508.58138,379
6/21/20128.688.708.488.4864,446
6/20/20128.688.748.638.6691,634
6/19/20128.558.698.558.6693,310
6/18/20128.528.568.498.52219,620
6/15/20128.508.618.488.60155,025
6/14/20128.428.458.378.43309,907
6/13/20128.428.488.388.4076,253
6/12/20128.448.458.378.4483,328
6/11/20128.558.598.378.3795,313
6/8/20128.358.488.318.47111,062
6/7/20128.548.588.428.4277,159
6/6/20128.308.468.308.4691,165
6/5/20128.128.218.128.20214,438
6/4/20128.168.188.078.12103,389
6/1/20128.118.158.088.08495,609
5/31/20128.288.298.168.24448,614
5/30/20128.338.368.258.26210,575
5/29/20128.398.438.338.39224,462
5/25/20128.318.328.268.2732,584
5/24/20128.328.348.218.2857,922
5/23/20128.258.348.178.32210,567
5/22/20128.358.458.298.33246,207
5/21/20128.158.308.158.29213,528
5/18/20128.248.248.008.11199,169
5/17/20128.358.368.218.22231,028
5/16/20128.498.548.368.36149,128
5/15/20128.558.598.478.47143,711
5/14/20128.618.678.578.58324,874
5/11/20128.758.818.708.7396,260
5/10/20128.848.888.798.79225,439
5/9/20128.738.808.688.78128,519
5/8/20128.928.958.828.89153,110
5/7/20128.959.068.959.0590,017
5/4/20129.109.108.988.99126,588
5/3/20129.239.239.139.1692,051
5/2/20129.219.269.189.21115,312
5/1/20129.289.379.249.31172,924
4/30/20129.299.319.209.26430,289
4/27/20129.299.319.239.29100,768
4/26/20129.129.239.129.22191,855
4/25/20129.149.209.149.1898,855
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center