$11.39 +0.06 (%) PwrShs Glb List Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSP historical data

Date Open High Low Close Volume
4/1/201412.1512.2312.1412.21406,122
3/31/201412.1312.1512.0712.15393,505
3/28/201411.9912.0511.9512.02442,242
3/27/201411.8811.9711.8811.921,129,140
3/26/201412.0612.0711.9111.93508,022
3/25/201411.9011.9911.8811.98459,822
3/24/201411.9811.9911.8711.94358,846
3/21/201412.0012.0711.9311.95262,998
3/20/201412.1012.1412.0512.13277,854
3/19/201412.2512.3012.1112.17532,379
3/18/201412.1512.2412.1512.20298,738
3/17/201412.1712.2112.1512.18415,349
3/14/201412.0612.1012.0112.03388,299
3/13/201412.3412.3412.0612.10526,315
3/12/201412.2612.2912.2012.27238,655
3/11/201412.4412.4412.3012.33441,825
3/10/201412.4312.5012.3412.43353,306
3/7/201412.4812.5012.3512.42343,198
3/6/201412.3812.4812.2312.44510,876
3/5/201412.2912.3212.2612.31363,985
3/4/201412.3412.3612.2712.33400,466
3/3/201412.2412.3112.1012.16552,161
2/28/201412.2912.4212.2912.38308,518
2/27/201412.2212.2712.1812.25316,812
2/26/201412.2912.2912.1612.21448,616
2/25/201412.3212.3412.2112.22623,168
2/24/201412.2112.3312.2112.29297,839
2/21/201412.1712.2012.1012.14329,337
2/20/201412.1012.1412.0512.13434,348
2/19/201412.1812.2212.0812.09874,188
2/18/201412.2112.2112.1212.18412,016
2/14/201412.0512.1112.0212.111,128,600
2/13/201411.9812.0611.9412.04291,046
2/12/201411.9812.0011.9511.96459,610
2/11/201411.8911.9711.8511.94862,081
2/10/201411.8311.8511.7111.83997,015
2/7/201411.7111.7911.6211.78327,514
2/6/201411.5811.6511.5711.61243,471
2/5/201411.4711.5411.4011.50161,824
2/4/201411.4211.5211.3511.51974,857
2/3/201411.5111.6511.3611.38553,274
1/31/201411.7511.7511.5911.618,507,630
1/30/201411.8311.8911.7811.87398,997
1/29/201411.8111.8411.7411.75626,057
1/28/201411.7711.9111.7611.88279,041
1/27/201411.8811.9011.6411.71393,419
1/24/201412.0412.0711.8611.88453,142
1/23/201412.2212.2212.0912.14551,097
1/22/201412.2412.2512.1712.21695,423
1/21/201412.2112.2112.1312.21358,549
1/17/201412.1812.2012.0612.09297,289
1/16/201412.1712.1812.1012.16316,619
1/15/201412.0912.2012.0912.18411,251
1/14/201412.0712.1712.0612.15414,959
1/13/201412.1212.1712.0512.05751,223
1/10/201412.0812.1512.0512.15363,193
1/9/201412.0312.0711.9512.04298,074
1/8/201412.0512.0711.9611.99392,498
1/7/201412.0412.0812.0012.03300,336
1/6/201411.9612.0711.9312.04779,062
1/3/201411.9712.0211.9111.98201,561
1/2/201411.9112.0011.8511.91980,203
12/31/201311.9812.1111.9612.10487,375
12/30/201311.9612.0611.9612.01762,946
12/27/201311.9812.0211.9211.95115,118
12/26/201311.9811.9911.9011.93389,145
12/24/201311.8211.9511.8211.89119,666
12/23/201311.8711.8911.7611.87485,205
12/20/201311.6511.8011.6311.75406,755
12/19/201312.3912.3912.2912.31339,467
12/18/201312.2912.4412.2612.42275,550
12/17/201312.2712.3012.1512.28151,207
12/16/201312.1912.2912.1912.21246,454
12/13/201312.2112.2212.1212.19955,086
12/12/201312.1912.2112.1412.18168,839
12/11/201312.3512.3512.2312.242,650,030
12/10/201312.2612.3312.2412.30116,659
12/9/201312.3112.3112.2612.29161,380
12/6/201312.2512.2812.1912.28289,613
12/5/201312.2012.2012.0812.09133,369
12/4/201312.1712.1912.0912.18156,380
12/3/201312.2512.2612.1212.18138,248
12/2/201312.3712.4012.2512.25218,791
11/29/201312.3812.4012.2912.34152,361
11/27/201312.2212.3012.2112.27128,263
11/26/201312.2312.2412.2012.22165,140
11/25/201312.2512.2512.2012.21167,796
11/22/201312.2112.2112.0812.19179,079
11/21/201312.0712.1412.0412.14199,234
11/20/201312.1712.1712.0012.02187,114
11/19/201312.1612.1612.0712.10196,940
11/18/201312.1912.2012.1112.13195,944
11/15/201312.0312.1312.0312.11140,360
11/14/201312.0512.1012.0012.06249,347
11/13/201311.9312.0711.9312.07187,314
11/12/201312.0312.0611.9612.01118,206
11/11/201312.0012.1012.0012.0699,236
11/8/201311.8612.0311.8612.02221,073
11/7/201312.1312.1911.9411.95428,288
11/6/201312.1412.1712.1012.16370,404
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center