POWERSHARES GLOBAL LISTED PRIV $11.91

up +0.05


20/5/2013 04:20 PM  |  NYSEARCA : PSP  |  Industries :
Type:

PSP historical data

Date Open High Low Close Volume
8/5/2010 9.24 9.34 9.24 9.33 726
8/4/2010 9.28 9.34 9.26 9.34 1054
8/3/2010 9.34 9.35 9.26 9.30 655
8/2/2010 9.30 9.37 9.27 9.36 1262
7/30/2010 9.11 9.21 9.10 9.16 839
7/29/2010 9.27 9.27 9.09 9.21 522
7/28/2010 9.25 9.25 9.14 9.19 392
7/27/2010 9.29 9.31 9.17 9.24 864
7/26/2010 9.08 9.22 9.08 9.22 922
7/23/2010 8.99 9.08 8.94 9.06 866
7/22/2010 8.81 8.97 8.81 8.96 472
7/21/2010 8.81 8.86 8.66 8.68 1150
7/20/2010 8.67 8.82 8.60 8.81 4636
7/19/2010 8.73 8.81 8.70 8.80 663
7/16/2010 8.96 8.96 8.72 8.72 309
7/15/2010 8.94 9.05 8.87 9.05 1092
7/14/2010 8.90 9.01 8.87 8.96 1376
7/13/2010 8.90 8.99 8.87 8.96 872
7/12/2010 8.81 8.83 8.72 8.81 385
7/9/2010 8.75 8.85 8.73 8.85 1515
7/8/2010 8.75 8.77 8.65 8.76 573
7/7/2010 8.38 8.65 8.37 8.65 361
7/6/2010 8.41 8.51 8.28 8.32 2229
7/2/2010 8.42 8.43 8.23 8.28 411
7/1/2010 8.29 8.35 8.14 8.32 1252
6/30/2010 8.36 8.44 8.24 8.24 678
6/29/2010 8.53 8.53 8.26 8.33 884
6/28/2010 8.72 8.73 8.63 8.66 256
6/25/2010 8.58 8.73 8.57 8.73 839
6/24/2010 8.77 8.77 8.61 8.62 681
6/23/2010 8.77 8.86 8.70 8.80 1186
6/22/2010 8.86 8.93 8.73 8.73 998
6/21/2010 8.94 9.05 8.81 8.85 1301
6/18/2010 8.94 8.95 8.86 8.88 500
6/17/2010 9.07 9.08 8.95 9.05 1351
6/16/2010 9.04 9.10 9.01 9.08 784
6/15/2010 8.99 9.14 8.93 9.14 3218
6/14/2010 8.94 8.99 8.82 8.87 883
6/11/2010 8.59 8.79 8.59 8.79 483
6/10/2010 8.60 8.70 8.55 8.69 779
6/9/2010 8.40 8.54 8.30 8.32 991
6/8/2010 8.36 8.39 8.20 8.34 2900
6/7/2010 8.55 8.55 8.29 8.29 1384
6/4/2010 8.72 8.72 8.45 8.47 803
6/3/2010 8.93 8.93 8.74 8.84 2294
6/2/2010 8.68 8.90 8.68 8.90 821
6/1/2010 8.72 8.90 8.63 8.63 2177
5/28/2010 8.99 8.99 8.74 8.78 1837
5/27/2010 8.78 8.96 8.73 8.96 1497
5/26/2010 8.60 8.69 8.46 8.52 3189
5/25/2010 8.36 8.53 8.20 8.50 3144
5/24/2010 8.66 8.72 8.55 8.56 622
5/21/2010 8.38 8.80 8.38 8.77 5823
5/20/2010 8.61 8.70 8.41 8.49 3594
5/19/2010 8.98 9.02 8.72 8.88 2052
5/18/2010 9.28 9.28 8.88 8.93 2917
5/17/2010 9.17 9.25 8.96 9.18 1589
5/14/2010 9.40 9.42 9.18 9.22 1396
5/13/2010 9.60 9.62 9.47 9.53 1603
5/12/2010 9.42 9.60 9.40 9.60 10357
5/11/2010 9.51 9.51 9.27 9.40 1647
5/10/2010 9.57 9.57 9.10 9.42 1646
5/7/2010 9.06 9.06 8.69 8.87 2013
5/6/2010 9.45 9.49 8.56 9.06 2350
5/5/2010 9.54 9.64 9.40 9.45 2176
5/4/2010 9.96 9.96 9.70 9.77 3123
5/3/2010 10.15 10.16 10.03 10.16 1296
4/30/2010 10.29 10.29 10.05 10.08 5747
4/29/2010 10.13 10.21 10.07 10.21 867
4/28/2010 10.03 10.07 9.87 9.95 1316
4/27/2010 10.31 10.33 9.98 10.01 3393
4/26/2010 10.37 10.44 10.33 10.37 884
4/23/2010 10.29 10.41 10.24 10.41 700
4/22/2010 10.22 10.26 10.06 10.26 994
4/21/2010 10.34 10.34 10.22 10.31 1029
4/20/2010 10.36 10.37 10.29 10.36 1097
4/19/2010 10.25 10.30 10.15 10.29 1238
4/16/2010 10.47 10.47 10.16 10.29 1509
4/15/2010 10.50 10.50 10.41 10.48 2576
4/14/2010 10.39 10.52 10.36 10.52 1360
4/13/2010 10.36 10.36 10.21 10.29 1349
4/12/2010 10.32 10.36 10.22 10.34 617
4/9/2010 10.22 10.28 10.17 10.28 2643
4/8/2010 10.13 10.20 10.04 10.19 824
4/7/2010 10.21 10.23 10.07 10.11 1169
4/6/2010 10.06 10.20 10.06 10.17 2066
4/5/2010 10.21 10.21 10.05 10.13 2253
4/1/2010 10.00 10.04 9.91 10.02 3143
3/31/2010 9.94 9.94 9.86 9.90 1111
3/30/2010 9.97 9.97 9.85 9.91 1526
3/29/2010 9.96 9.97 9.90 9.93 3259
3/26/2010 9.81 9.91 9.80 9.86 3574
3/25/2010 9.97 9.98 9.80 9.80 3955
3/24/2010 9.92 9.92 9.83 9.87 1453
3/23/2010 9.89 9.99 9.86 9.99 1287
3/22/2010 9.75 9.88 9.64 9.85 1898
3/19/2010 9.99 9.99 9.79 9.82 1153
3/18/2010 10.10 10.10 9.93 9.93 3359
3/17/2010 10.02 10.10 9.99 10.07 2453
3/16/2010 9.93 9.95 9.85 9.95 1020
Marketplace
Trading Center