$10.72 -0.08 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Oct. 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
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
12/1/20118.108.248.098.16309,380
11/30/20117.998.197.998.15556,767
11/29/20117.727.817.717.74991,581
11/28/20117.657.797.657.70404,769
11/25/20117.467.567.397.4292,241
11/23/20117.687.687.467.46938,285
11/22/20117.777.777.667.68243,939
11/21/20117.797.847.637.711,534,600
11/18/20117.978.027.927.94304,072
11/17/20118.058.137.877.88502,181
11/16/20118.188.228.058.051,206,720
11/15/20118.258.268.128.201,119,260
11/14/20118.388.398.228.26375,333
11/11/20118.398.468.338.40207,252
11/10/20118.348.368.208.23250,765
11/9/20118.448.448.198.19590,006
11/8/20118.688.738.558.72163,497
11/7/20118.558.648.478.59326,194
11/4/20118.618.648.498.61418,022
11/3/20118.618.738.418.71359,782
11/2/20118.478.568.378.47102,717
11/1/20118.458.508.308.33197,198
10/31/20118.918.968.758.75376,933
10/28/20119.049.129.029.10267,804
10/27/20118.869.158.869.14250,656
10/26/20118.498.608.378.56231,635
10/25/20118.548.548.368.38232,940
10/24/20118.428.608.408.60336,189
10/21/20118.308.408.258.38527,882
10/20/20118.218.218.008.1579,987
10/19/20118.278.338.108.14228,317
10/18/20118.078.378.018.32106,818
10/17/20118.308.308.068.07127,308
10/14/20118.298.338.188.30208,408
10/13/20118.178.218.058.16118,553
10/12/20118.158.308.108.24398,855
10/11/20117.898.067.868.06103,017
10/10/20117.838.007.837.99195,347
10/7/20117.797.847.627.64174,069
10/6/20117.557.817.537.80174,378
10/5/20117.517.617.407.59192,605
10/4/20117.257.497.097.49365,492
10/3/20117.617.717.347.37506,931
9/30/20117.767.857.667.6977,174
9/29/20118.058.057.827.94253,066
9/28/20118.048.047.777.79112,337
9/27/20118.008.177.958.01153,371
9/26/20117.737.827.597.81345,648
9/23/20117.667.747.607.69667,985
9/22/20117.797.827.637.72159,439
9/21/20118.318.338.008.00138,804
9/20/20118.368.408.288.30175,190
9/19/20118.368.408.238.35137,091
9/16/20118.558.608.488.60169,358
9/15/20118.528.598.458.59204,679
9/14/20118.368.488.248.38981,071
9/13/20118.288.388.208.37187,484
9/12/20118.128.248.018.20115,895
9/9/20118.368.408.218.26180,444
9/8/20118.678.708.488.51178,942
9/7/20118.498.728.498.72179,002
9/6/20118.328.448.248.42215,007
9/2/20118.778.818.648.67274,690
9/1/20119.099.158.928.93199,639
8/31/20119.069.209.069.10270,073
8/30/20118.969.028.879.00198,284
8/29/20118.849.038.849.02125,760
8/26/20118.498.748.448.69177,387
8/25/20118.748.838.538.59110,497
8/24/20118.588.788.578.77188,718
8/23/20118.438.658.428.62259,956
8/22/20118.568.578.368.38386,203
8/19/20118.458.678.378.39319,678
8/18/20118.798.798.498.55501,230
8/17/20119.129.189.009.06299,449
8/16/20119.099.198.979.01793,588
8/15/20119.079.269.079.23359,527
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center