PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.48

down -0.18


19/9/2014 04:00 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
4/26/20129.129.239.129.22191,855
4/25/20129.149.209.149.1898,855
4/24/20129.019.099.009.07110,344
4/23/20129.019.028.929.02175,624
4/20/20129.139.189.139.1683,993
4/19/20129.159.189.069.10125,338
4/18/20129.099.169.099.12639,009
4/17/20129.099.189.099.17178,804
4/16/20129.049.068.979.02147,787
4/13/20129.169.169.039.03197,835
4/12/20129.069.239.049.22240,084
4/11/20129.059.069.009.01392,919
4/10/20129.079.128.868.87217,234
4/9/20129.119.189.089.17108,605
4/5/20129.229.309.209.2486,978
4/4/20129.359.359.239.27158,267
4/3/20129.529.589.449.49474,917
4/2/20129.459.589.419.52124,909
3/30/20129.509.509.409.48241,193
3/29/20129.409.449.349.44146,771
3/28/20129.509.529.409.46286,543
3/27/20129.539.559.499.50238,903
3/26/20129.499.579.479.57345,189
3/23/20129.329.399.289.38241,884
3/22/20129.339.359.279.34121,402
3/21/20129.559.559.429.44115,432
3/20/20129.499.519.429.48153,446
3/19/20129.529.629.519.59122,349
3/16/20129.499.559.499.53105,120
3/15/20129.419.479.359.47162,904
3/14/20129.469.479.339.38743,376
3/13/20129.299.459.279.44797,230
3/12/20129.249.259.199.2590,317
3/9/20129.219.279.179.22137,548
3/8/20129.199.269.149.24277,594
3/7/20129.049.088.989.08488,173
3/6/20129.109.108.898.93165,748
3/5/20129.279.289.219.25326,422
3/2/20129.359.379.299.33123,695
3/1/20129.409.459.379.41125,919
2/29/20129.389.449.329.34794,504
2/28/20129.389.429.339.41141,013
2/27/20129.349.379.269.37104,968
2/24/20129.399.449.379.4182,429
2/23/20129.329.389.289.3899,446
2/22/20129.339.349.289.29101,905
2/21/20129.359.409.309.31121,891
2/17/20129.349.369.299.35135,802
2/16/20129.149.309.129.29133,402
2/15/20129.209.249.149.17109,567
2/14/20129.219.239.109.17100,022
2/13/20129.319.319.209.23157,615
2/10/20129.209.229.139.17196,119
2/9/20129.289.379.259.37468,093
2/8/20129.299.309.209.27210,640
2/7/20129.219.289.189.25148,780
2/6/20129.219.259.189.21159,304
2/3/20129.159.299.159.27131,134
2/2/20129.049.119.019.0897,053
2/1/20128.949.048.948.99141,827
1/31/20128.868.878.778.85181,436
1/30/20128.778.818.698.76259,451
1/27/20128.828.948.828.87288,125
1/26/20128.918.968.828.85839,851
1/25/20128.758.898.728.86155,165
1/24/20128.698.798.638.75238,124
1/23/20128.808.838.738.79307,921
1/20/20128.718.818.698.81559,478
1/19/20128.658.748.618.74175,034
1/18/20128.418.598.398.58153,172
1/17/20128.348.418.338.3496,038
1/13/20128.288.298.198.28254,278
1/12/20128.308.388.288.34118,267
1/11/20128.178.258.168.23116,167
1/10/20128.218.228.168.18713,410
1/9/20128.108.128.008.0693,888
1/6/20128.098.118.038.0743,713
1/5/20128.108.138.018.1069,684
1/4/20128.218.238.128.20102,193
1/3/20128.128.298.128.23135,003
12/30/20117.998.027.957.99317,399
12/29/20117.917.997.887.96629,037
12/28/20118.008.017.877.87380,827
12/27/20118.008.017.957.98194,366
12/23/20117.988.007.968.00417,116
12/22/20117.907.987.877.97342,388
12/21/20117.867.917.787.87353,242
12/20/20117.787.907.777.88267,027
12/19/20117.757.777.577.57258,440
12/16/20117.807.857.687.72275,348
12/15/20117.787.817.697.71173,287
12/14/20117.777.777.647.69174,553
12/13/20117.977.977.737.79217,610
12/12/20117.958.077.877.971,472,290
12/9/20118.108.178.048.1283,345
12/8/20118.208.227.937.95473,409
12/7/20118.298.348.198.32153,555
12/6/20118.338.378.278.32123,461
12/5/20118.368.438.308.33212,870
12/2/20118.258.358.228.23225,437
Trading Center