POWERSHARES GLOBAL LISTED PRIV $11.65

down -0.01


24/5/2013 04:24 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
1/3/2011 10.82 10.92 10.75 10.88 4128
12/31/2010 10.66 10.78 10.66 10.75 882
12/30/2010 10.68 10.75 10.68 10.71 1217
12/29/2010 10.72 10.74 10.66 10.71 2306
12/28/2010 10.72 10.73 10.60 10.63 912
12/27/2010 10.69 10.69 10.57 10.66 1087
12/23/2010 10.73 10.73 10.64 10.70 1018
12/22/2010 10.68 10.70 10.61 10.70 3530
12/21/2010 10.53 10.65 10.53 10.65 1414
12/20/2010 10.57 10.57 10.44 10.52 1778
12/17/2010 10.51 10.51 10.39 10.48 879
12/16/2010 10.82 10.86 10.75 10.86 1067
12/15/2010 10.97 10.98 10.79 10.84 1745
12/14/2010 11.00 11.03 10.94 10.97 829
12/13/2010 10.93 11.04 10.91 10.99 1064
12/10/2010 10.91 10.94 10.84 10.93 864
12/9/2010 10.89 10.91 10.84 10.91 778
12/8/2010 10.79 10.88 10.76 10.86 1327
12/7/2010 10.93 10.94 10.79 10.79 903
12/6/2010 10.74 10.79 10.68 10.77 1458
12/3/2010 10.72 10.80 10.67 10.80 893
12/2/2010 10.53 10.72 10.48 10.72 2029
12/1/2010 10.36 10.50 10.36 10.50 1208
11/30/2010 10.22 10.29 10.18 10.22 812
11/29/2010 10.30 10.38 10.22 10.37 815
11/26/2010 10.39 10.47 10.38 10.40 493
11/24/2010 10.44 10.55 10.44 10.54 865
11/23/2010 10.50 10.50 10.35 10.40 997
11/22/2010 10.66 10.70 10.55 10.66 856
11/19/2010 10.68 10.75 10.60 10.75 1408
11/18/2010 10.65 10.72 10.64 10.70 1513
11/17/2010 10.50 10.53 10.44 10.50 609
11/16/2010 10.63 10.70 10.41 10.51 1775
11/15/2010 10.82 10.83 10.70 10.75 1191
11/12/2010 10.82 10.85 10.65 10.72 1424
11/11/2010 10.90 10.90 10.79 10.85 1990
11/10/2010 10.99 10.99 10.81 10.95 2793
11/9/2010 11.05 11.12 10.88 10.96 860
11/8/2010 11.05 11.05 10.93 11.04 1106
11/5/2010 11.03 11.07 10.94 11.07 1591
11/4/2010 10.98 11.06 10.94 11.06 6388
11/3/2010 10.67 10.81 10.65 10.81 1981
11/2/2010 10.57 10.69 10.57 10.67 3439
11/1/2010 10.53 10.64 10.46 10.52 2166
10/29/2010 10.45 10.56 10.36 10.56 2103
10/28/2010 10.46 10.51 10.37 10.44 1651
10/27/2010 10.36 10.36 10.21 10.33 4179
10/26/2010 10.33 10.39 10.30 10.38 6587
10/25/2010 10.46 10.48 10.37 10.40 821
10/22/2010 10.43 10.44 10.32 10.33 1175
10/21/2010 10.37 10.48 10.30 10.35 1063
10/20/2010 10.25 10.41 10.21 10.32 916
10/19/2010 10.28 10.33 10.12 10.19 852
10/18/2010 10.35 10.42 10.31 10.42 1241
10/15/2010 10.44 10.44 10.27 10.33 832
10/14/2010 10.37 10.42 10.32 10.38 1263
10/13/2010 10.35 10.37 10.26 10.34 908
10/12/2010 10.12 10.22 10.10 10.20 794
10/11/2010 10.24 10.24 10.15 10.19 750
10/8/2010 10.04 10.18 10.03 10.17 831
10/7/2010 10.10 10.17 10.01 10.04 1016
10/6/2010 10.03 10.09 9.99 10.07 605
10/5/2010 9.91 10.04 9.85 10.02 663
10/4/2010 9.83 9.84 9.70 9.77 1320
10/1/2010 9.82 9.89 9.76 9.86 1364
9/30/2010 9.80 9.85 9.67 9.78 1159
9/29/2010 9.74 9.79 9.68 9.73 1355
9/28/2010 9.66 9.77 9.61 9.75 2011
9/27/2010 9.71 9.75 9.65 9.67 1383
9/24/2010 9.51 9.69 9.51 9.69 581
9/23/2010 9.42 9.53 9.38 9.42 853
9/22/2010 9.61 9.62 9.50 9.51 730
9/21/2010 9.58 9.64 9.52 9.59 1109
9/20/2010 9.41 9.51 9.37 9.50 1045
9/17/2010 9.39 9.39 9.28 9.33 749
9/16/2010 9.37 9.43 9.34 9.39 1085
9/15/2010 9.35 9.42 9.32 9.42 611
9/14/2010 9.44 9.46 9.33 9.43 1491
9/13/2010 9.32 9.40 9.31 9.40 626
9/10/2010 9.16 9.25 9.16 9.22 1441
9/9/2010 9.18 9.20 9.10 9.12 1120
9/8/2010 9.07 9.15 9.06 9.09 460
9/7/2010 9.11 9.12 9.01 9.04 1159
9/3/2010 9.15 9.18 9.06 9.18 1860
9/2/2010 9.03 9.08 8.99 9.07 1004
9/1/2010 8.84 9.01 8.84 9.01 933
8/31/2010 8.61 8.76 8.61 8.68 1446
8/30/2010 8.85 8.85 8.66 8.67 1144
8/27/2010 8.77 8.85 8.66 8.85 1890
8/26/2010 8.75 8.78 8.61 8.63 526
8/25/2010 8.63 8.70 8.51 8.68 623
8/24/2010 8.66 8.70 8.59 8.66 1555
8/23/2010 8.80 8.84 8.76 8.78 663
8/20/2010 8.72 8.79 8.68 8.76 554
8/19/2010 9.04 9.04 8.79 8.81 715
8/18/2010 9.05 9.06 8.93 9.02 574
8/17/2010 8.98 9.05 8.91 9.01 1076
8/16/2010 8.72 8.94 8.72 8.86 2232
8/13/2010 8.85 8.88 8.78 8.82 243
8/12/2010 8.71 8.89 8.71 8.89 956
Marketplace
Trading Center