$11.01 -0.01 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Dec. 22, 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
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center