PowerShares ETF Shs PowerShares Global Listed Private Equity Portfolio Fu $12.15

down 0.00


25/7/2014 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
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
5/2/201112.3512.3612.2112.23177,686
4/29/201112.1912.2812.1912.27168,219
4/28/201112.2112.2312.1312.22179,818
4/27/201112.1012.1912.0112.18186,962
4/26/201112.0212.0711.9712.06265,377
4/25/201111.9911.9911.8811.95222,048
4/21/201111.9011.9511.8611.94516,415
4/20/201111.7211.7711.7011.77166,604
4/19/201111.5311.5511.4511.55211,673
4/18/201111.5611.5611.3211.47187,724
4/15/201111.6211.6911.5611.68160,779
4/14/201111.5911.6311.5011.62164,090
4/13/201111.6811.6811.5311.58124,859
4/12/201111.5911.6611.5311.55334,273
4/11/201111.7611.7711.6611.69295,477
4/8/201111.8511.8511.6911.76327,546
4/7/201111.7611.7911.6811.762,308,880
4/6/201111.7411.7811.7111.78163,958
4/5/201111.6511.7311.6311.72266,625
4/4/201111.7311.7311.5411.72217,152
4/1/201111.6611.6711.5511.65397,049
3/31/201111.6011.6111.5311.59186,512
3/30/201111.6111.6111.5311.58152,953
3/29/201111.4911.5111.4211.51120,557
3/28/201111.4311.5111.4311.46208,073
3/25/201111.4711.5211.4311.45173,953
3/24/201111.3411.4711.2911.45163,420
3/23/201111.2411.3411.1411.31167,377
3/22/201111.2611.3311.2011.26356,263
3/21/201111.2011.3311.2011.31444,463
3/18/201111.0111.0610.9611.02234,103
3/17/201110.8310.9210.7710.80442,281
3/16/201110.9110.9510.5910.68180,868
3/15/201110.6810.9210.6510.90398,786
3/14/201111.0811.1511.0111.14111,650
3/11/201111.1511.2311.0811.22177,873
3/10/201111.2611.2611.1611.21982,737
3/9/201111.4011.4511.3711.43616,878
3/8/201111.2411.4011.2411.401,304,770
3/7/201111.4311.4811.2211.27253,453
3/4/201111.4611.4811.3211.40178,386
3/3/201111.3411.4511.3411.43329,236
3/2/201111.2511.3011.1911.30244,261
3/1/201111.4511.4511.1811.21760,012
2/28/201111.3611.4111.3111.40199,453
2/25/201111.2011.2711.1611.27143,927
2/24/201111.1011.1210.9911.10246,271
2/23/201111.1111.1910.9011.01249,679
2/22/201111.2811.2811.0511.08228,460
2/18/201111.4511.4511.3611.41169,454
2/17/201111.4011.4711.3911.46231,764
2/16/201111.3211.3911.2911.38540,353
2/15/201111.2511.2711.2011.23138,292
2/14/201111.2511.2611.1911.22168,024
2/11/201111.1311.2511.1311.25163,312
2/10/201111.1011.2311.0211.21206,443
2/9/201111.3011.3111.2211.27440,914
2/8/201111.2911.3111.2211.31237,374
2/7/201111.2511.3211.2011.30202,928
2/4/201111.1711.2311.1111.23177,709
2/3/201111.1811.2311.1011.23146,890
2/2/201111.1611.1911.1511.18101,680
2/1/201111.0411.2211.0411.20217,637
1/31/201110.9610.9810.9010.96143,920
1/28/201111.1211.1510.8710.91159,157
1/27/201111.1411.1611.0811.16215,129
1/26/201110.9911.1110.9911.10333,174
1/25/201111.0211.0210.9111.02263,024
1/24/201111.0611.1011.0011.09220,946
1/21/201111.0011.0410.9111.00108,817
1/20/201110.9510.9510.8310.89274,171
1/19/201111.2111.2110.9911.03185,379
1/18/201111.1511.1911.1111.18231,466
1/14/201111.0911.2011.0311.18248,123
1/13/201111.1111.1511.0611.09142,647
1/12/201110.9711.0610.9511.06172,188
1/11/201110.8610.8710.7810.87243,961
1/10/201110.7210.7710.6210.76262,581
1/7/201110.8510.8610.7010.78281,150
1/6/201110.9410.9410.7810.81347,839
1/5/201110.8010.9010.7410.90134,601
1/4/201110.9810.9810.7610.84228,304
1/3/201110.8210.9210.7510.88412,780
12/31/201010.6610.7810.6610.7588,148
12/30/201010.6810.7510.6810.71121,645
12/29/201010.7210.7410.6610.71230,517
12/28/201010.7210.7310.6010.6391,168
12/27/201010.6910.6910.5710.66108,647
12/23/201010.7310.7310.6410.70101,734
12/22/201010.6810.7010.6110.70352,990
Trading Center