PowerShares Global Gold & Precious Metals Portfolio Historical Stock Prices

PSAU 
$22.907
*  
0.037
0.16%
Get PSAU Alerts
*Delayed - data as of Jul. 23, 2014 15:15 ET  -  Find a broker to begin trading PSAU now
Exchange: NASDAQ

Community Rating:
View:    PSAU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:15  22.60  23.0899  22.595  22.907 60,244
07/22/2014 22.44 22.99 22.44 22.87 5,424
07/21/2014 22.84 23 22.67 22.954 3,283
07/18/2014 22.75 22.75 22.62 22.694 4,978
07/17/2014 22.35 22.9299 22.35 22.9216 8,899
07/16/2014 22.16 22.6 22.16 22.36 7,425
07/15/2014 22.63 22.93 22.161 22.161 5,251
07/14/2014 22.89 22.9 22.58 22.657 7,650
07/11/2014 23.01 23.19 22.885 23.19 2,057
07/10/2014 23.44 23.56 22.83 22.83 9,150
07/09/2014 22.75 23.209 22.63 23.186 9,372
07/08/2014 22.696 22.696 22.35 22.66 7,637
07/07/2014 22.28 22.498 22.28 22.498 6,892
07/03/2014 22.65 22.78 22.38 22.56 1,451
07/02/2014 22.64 22.89 22.526 22.84 9,790
07/01/2014 22.51 22.65 22.51 22.55 4,873
06/30/2014 22.11 22.5284 22.01 22.5284 5,065
06/27/2014 22.04 22.3 21.92 22.11 7,248
06/26/2014 22.18 22.239 21.94 22.239 3,789
06/25/2014 22.08 22.239 22.0509 22.18 4,190
06/24/2014 22.46 22.46 21.9828 21.9828 3,818
06/23/2014 22.29 22.6881 22.29 22.6014 5,250
06/20/2014 22.32 22.342 22.129 22.147 38,413
06/19/2014 21.52 22.36 21.52 22.25 14,888
06/18/2014 21 21.299 21 21.299 2,903
06/17/2014 20.501 20.718 20.501 20.718 1,987
06/16/2014 20.88 20.88 20.69 20.758 2,672
06/13/2014 20.85 20.88 20.4201 20.88 3,460
06/12/2014 20.4328 20.72 20.4007 20.6839 18,059
06/11/2014 20 20.26 20 20.26 5,255
06/10/2014 19.61 19.882 19.61 19.882 7,036
06/09/2014 19.69 19.7399 19.621 19.621 11,519
06/06/2014 19.66 19.689 19.557 19.689 3,852
06/05/2014 19.4 19.72 19.4 19.57 18,978
06/04/2014 19.4 19.4 19.36 19.36 2,166
06/03/2014 19.02 19.429 19.02 19.1342 2,743
06/02/2014 19.39 19.4 19.25 19.3 2,441
05/30/2014 19.141 19.45 19.134 19.38 9,723
05/29/2014 19.08 19.56 19.08 19.3211 7,585
05/28/2014 19.39 19.44 19.1401 19.1507 22,773
05/27/2014 20.15 20.15 19.5 19.505 54,408
05/23/2014 20.299 20.39 20.241 20.39 4,499
05/22/2014 20.43 20.47 20.38 20.421 1,107
05/21/2014 20.32 20.35 20.12 20.35 6,562
05/20/2014 20.25 20.34 20.1204 20.34 3,354
05/19/2014 20.3802 20.4952 20.3802 20.4952 696
05/16/2014 20.35 20.4101 20.25 20.33 6,144
05/15/2014 20.76 20.76 20.46 20.5099 2,959
05/14/2014 20.78 20.919 20.7557 20.77 1,689
05/13/2014 20.85 20.9 20.595 20.7 2,832
05/12/2014 20.67 20.91 20.66 20.68 39,939
05/09/2014 20.7 20.7 20.45 20.568 5,344
05/08/2014 20.74 20.74 20.52 20.55 3,753
05/07/2014 21.17 21.17 20.52 20.52 12,069
05/06/2014 21.11 21.159 20.96 20.979 4,880
05/05/2014 21.16 21.43 20.99 20.99 1,991
05/02/2014 20.81 21.0232 20.77 21.0232 1,323
05/01/2014 21.008 21.008 20.44 20.792 4,251
04/30/2014 20.909 21.0668 20.52 20.581 6,341
04/29/2014 20.81 21.069 20.81 21.022 3,274
04/28/2014 20.86 21.1996 20.541 21.12 1,639
04/25/2014 20.78 21.129 20.591 20.72 2,618
04/24/2014 20.88 21.085 20.7285 20.76 10,106
04/23/2014 20.74 21.12 20.58 20.891 5,977
04/22/2014 20.2 20.609 20.2 20.609 2,793
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?