$11.33 +0.02 (%) PwrShs Glb List Shs - NYSE ARCA

Dec. 8, 2016 | 03:59 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
12/9/201411.2011.2711.1611.26179,395
12/8/201411.3211.3611.2411.26220,840
12/5/201411.3111.4211.3111.35203,445
12/4/201411.2911.3711.2311.29375,144
12/3/201411.2511.3311.2511.29190,846
12/2/201411.2811.3311.2411.262,448,390
12/1/201411.4111.4111.2511.27247,117
11/28/201411.4511.4511.3611.39101,101
11/26/201411.4111.4811.4111.46297,294
11/25/201411.4011.4211.3611.39157,391
11/24/201411.4111.4711.4011.43176,190
11/21/201411.4111.4411.3511.37306,450
11/20/201411.3011.3611.2911.35181,350
11/19/201411.3311.4011.3211.36468,223
11/18/201411.2911.4011.2711.394,749,730
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
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center