Quantcast

PowerShares Global Gold & Precious Metals Portfolio Historical Stock Prices

PSAU 
$19.52
*  
0.26
1.35%
Get PSAU Alerts
*Delayed - data as of Aug. 16, 2017  -  Find a broker to begin trading PSAU now
Exchange:NASDAQ

Community Rating:
View:    PSAU Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2017 TO 16-AUG-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.27 19.54 19.27 19.52 11,093
08/16/2017 19.27 19.54 19.27 19.52 11,093
08/15/2017 19.19 19.35 19.19 19.26 5,584
08/14/2017 19.6 19.72 19.51 19.51 17,108
08/11/2017 19.8 19.81 19.65 19.8 13,047
08/10/2017 19.55 19.7388 19.53 19.66 20,098
08/09/2017 19.27 19.36 19.27 19.3599 4,262
08/08/2017 19.07 19.07 18.8601 18.8601 7,014
08/07/2017 18.93 19.18 18.93 19.05 22,727
08/04/2017 19.28 19.28 19.004 19.0237 4,935
08/03/2017 19.4 19.5944 19.38 19.4091 9,809
08/02/2017 19.51 19.63 19.44 19.44 9,823
08/01/2017 19.48 19.73 19.48 19.6169 3,706
07/31/2017 19.48 19.71 19.48 19.522 7,230
07/28/2017 19.28 19.55 19.28 19.43 3,981
07/27/2017 19.58 19.94 19.26 19.27 2,505
07/26/2017 18.88 19.6199 18.88 19.48 9,079
07/25/2017 18.83 19.07 18.83 18.96 8,068
07/24/2017 19.24 19.24 18.81 18.81 18,108
07/21/2017 19.22 19.23 19.0501 19.23 5,794
07/20/2017 18.9388 19.21 18.9388 19.17 2,921
07/19/2017 19.0992 19.0992 18.9733 19.0368 7,946
07/18/2017 19.12 19.12 19.01 19.01 9,126
07/17/2017 18.75 18.94 18.75 18.85 28,910
07/14/2017 18.72 18.8163 18.68 18.68 17,246
07/13/2017 18.64 18.76 18.38 18.44 4,081
07/12/2017 18.73 18.7531 18.49 18.54 11,249
07/11/2017 18.305 18.4452 18.305 18.4452 5,114
07/10/2017 18.08 18.41 18.08 18.4 9,240
07/07/2017 18.25 18.25 17.98 17.98 6,540
07/06/2017 18.56 18.56 18.36 18.4 3,903
07/05/2017 18.34 18.63 18.34 18.565 8,918
07/03/2017 18.67 19.3 18.44 18.44 11,578
06/30/2017 18.75 18.92 18.75 18.92 2,784
06/29/2017 19.03 19.03 18.75 18.79 6,616
06/28/2017 19.15 19.28 19.08 19.14 4,062
06/27/2017 19.43 19.43 19.1901 19.2389 4,452
06/26/2017 19.32 19.43 19.2 19.33 12,415
06/23/2017 19.28 19.5 19.28 19.5 53,529
06/22/2017 19.05 19.2 19.02 19.0801 30,616
06/21/2017 18.77 18.85 18.74 18.79 18,512
06/20/2017 18.74 18.7562 18.56 18.61 13,171
06/19/2017 18.822 18.95 18.77 18.77 16,607
06/16/2017 18.9292 19 18.8586 18.87 7,852
06/15/2017 18.96 19.0917 18.82 18.84 12,513
06/14/2017 20.08 20.08 19.08 19.12 8,200
06/13/2017 19.45 19.68 19.45 19.56 7,580
06/12/2017 19.57 19.5759 19.5 19.55 5,989
06/09/2017 19.68 19.7304 19.57 19.63 8,008
06/08/2017 20.04 20.04 19.662 19.84 5,221
06/07/2017 20.22 20.27 20 20.2 44,229
06/06/2017 19.89 20.31 19.7552 20.31 12,679
06/05/2017 19.66 19.66 19.36 19.5 27,662
06/02/2017 19.54 19.6524 19.51 19.51 5,294
06/01/2017 19.3 19.39 19.3 19.31 2,886
05/31/2017 19.31 19.47 19.2495 19.47 5,961
05/30/2017 19.48 19.48 19.36 19.36 1,168
05/26/2017 19.58 19.65 19.53 19.61 19,106
05/25/2017 19.45 19.48 19.2801 19.3413 15,791
05/24/2017 19.51 19.71 19.2 19.71 4,383
05/23/2017 20.11 20.11 19.4501 19.47 7,299
05/22/2017 19.94 20.079 19.94 20.0485 6,543
05/19/2017 19.6256 19.78 19.6256 19.75 5,448
05/18/2017 20.02 20.02 19.38 19.6 89,390
05/17/2017 20.04 20.28 19.87 20.09 12,053
05/16/2017 19.5826 19.77 19.5826 19.7045 2,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PSAU





Research Brokers before you trade

Want to trade FX?





Smart Portfolio