PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $11.87

down 0.00


28/8/2014 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
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
8/12/20118.899.018.858.93144,320
8/11/20118.418.888.358.74323,087
8/10/20118.658.658.298.29944,317
8/9/20118.418.828.258.78500,503
8/8/20118.718.718.258.271,174,360
8/5/20119.249.318.809.041,120,420
8/4/20119.559.579.109.10430,575
8/3/20119.869.919.719.88584,434
8/2/201110.0810.119.849.86180,300
8/1/201110.3110.3510.0910.21198,582
7/29/201110.1110.2710.0910.23446,909
7/28/201110.2810.3110.1610.21404,165
7/27/201110.4410.4910.2210.29395,704
7/26/201110.5610.5810.4910.54147,314
7/25/201110.5110.5810.4810.54162,495
7/22/201110.5410.6010.4810.60101,981
7/21/201110.4010.5510.4010.54332,675
7/20/201110.2010.2810.1510.26322,268
7/19/201110.1710.1810.0210.081,374,030
7/18/201110.2410.2410.0010.002,588,100
7/15/201110.4010.4110.3010.33245,946
7/14/201110.4510.5110.3410.35329,731
7/13/201110.4010.5410.3610.4598,460
7/12/201110.3610.4510.3210.34134,916
7/11/201110.5310.5310.3510.39167,419
7/8/201110.7410.7710.7010.77173,690
7/7/201110.8110.8710.7810.84278,191
7/6/201110.6910.7210.6110.71474,464
7/5/201110.7410.8010.6910.71389,371
7/1/201110.6010.8310.5610.82511,863
6/30/201110.6010.7310.5610.66530,528
6/29/201110.4310.5610.4210.53292,595
6/28/201110.3110.3610.2810.33243,074
6/27/201110.1310.2910.1310.27220,438
6/24/201110.3010.3010.1510.18160,600
6/23/201110.2110.3310.1410.33221,568
6/22/201110.4210.4610.3310.35282,307
6/21/201110.4010.4710.3910.44223,861
Trading Center