$11.20 +0.17 (%) PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu - NYSEARCA

Dec. 18, 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
3/5/20129.279.289.219.25326,422
3/2/20129.359.379.299.33123,695
3/1/20129.409.459.379.41125,919
2/29/20129.389.449.329.34794,504
2/28/20129.389.429.339.41141,013
2/27/20129.349.379.269.37104,968
2/24/20129.399.449.379.4182,429
2/23/20129.329.389.289.3899,446
2/22/20129.339.349.289.29101,905
2/21/20129.359.409.309.31121,891
2/17/20129.349.369.299.35135,802
2/16/20129.149.309.129.29133,402
2/15/20129.209.249.149.17109,567
2/14/20129.219.239.109.17100,022
2/13/20129.319.319.209.23157,615
2/10/20129.209.229.139.17196,119
2/9/20129.289.379.259.37468,093
2/8/20129.299.309.209.27210,640
2/7/20129.219.289.189.25148,780
2/6/20129.219.259.189.21159,304
2/3/20129.159.299.159.27131,134
2/2/20129.049.119.019.0897,053
2/1/20128.949.048.948.99141,827
1/31/20128.868.878.778.85181,436
1/30/20128.778.818.698.76259,451
1/27/20128.828.948.828.87288,125
1/26/20128.918.968.828.85839,851
1/25/20128.758.898.728.86155,165
1/24/20128.698.798.638.75238,124
1/23/20128.808.838.738.79307,921
1/20/20128.718.818.698.81559,478
1/19/20128.658.748.618.74175,034
1/18/20128.418.598.398.58153,172
1/17/20128.348.418.338.3496,038
1/13/20128.288.298.198.28254,278
1/12/20128.308.388.288.34118,267
1/11/20128.178.258.168.23116,167
1/10/20128.218.228.168.18713,410
1/9/20128.108.128.008.0693,888
1/6/20128.098.118.038.0743,713
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center