PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $12.00

down -0.09


11/7/2014 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
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
6/20/201110.2210.3410.2210.33197,451
6/17/201110.3910.4410.3010.33794,948
6/16/201110.8810.9310.7610.86271,971
6/15/201111.0911.1210.8610.91296,493
6/14/201111.2411.2811.1511.22276,057
6/13/201111.1411.1711.0211.06263,580
6/10/201111.2811.2811.0411.08249,732
6/9/201111.3311.3811.2511.34216,087
6/8/201111.4011.4411.3011.31146,465
6/7/201111.5211.5511.4611.46115,830
6/6/201111.5411.5411.3911.40396,351
6/3/201111.4911.6411.4811.58162,867
6/2/201111.5411.6311.5011.63118,584
6/1/201111.7311.7611.4811.49261,554
5/31/201111.6911.7711.6611.76315,289
5/27/201111.5811.6211.5311.60276,699
5/26/201111.4511.5711.4011.55121,777
5/25/201111.4011.5111.3611.47281,821
5/24/201111.4411.4511.3611.41275,396
5/23/201111.4311.4311.3111.34731,384
5/20/201111.6811.7111.5711.64248,162
5/19/201111.7111.7511.6111.74386,936
5/18/201111.5711.6511.5511.64200,894
5/17/201111.5611.5811.4411.56315,568
5/16/201111.6211.7011.5311.55188,175
5/13/201111.7611.8011.5411.61496,977
5/12/201111.7611.8411.6711.81267,515
5/11/201111.9011.9111.6711.73207,309
5/10/201111.8411.9411.8311.93333,980
5/9/201111.7711.8511.7111.83155,860
5/6/201111.9111.9211.6711.73210,455
5/5/201111.9111.9211.7011.76609,612
5/4/201112.1812.2011.9712.03301,315
5/3/201112.1612.2212.0712.16199,237
Trading Center