PowerShares Global Gold & Precious Metals Portfolio Historical Stock Prices

PSAU 
$15.29
*  
0.285
1.9%
Get PSAU Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PSAU now
Exchange: NASDAQ

Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.94  15.301  14.94  15.29 10,146
12/24/2014 14.94 15.301 14.94 15.29 10,146
12/23/2014 15.1 15.5 15 15.005 12,258
12/22/2014 15.47 15.5106 15.15 15.2 25,942
12/19/2014 15.93 16.289 15.79 16.18 6,172
12/18/2014 15.73 15.99 15.413 15.99 80,938
12/17/2014 14.88 15.411 14.88 15.14 5,458
12/16/2014 15.07 15.41 14.7 14.75 98,132
12/15/2014 15.74 15.8112 14.86 14.86 18,943
12/12/2014 15.977 16.178 15.973 16 11,715
12/11/2014 15.772 16.447 15.772 16.06 15,106
12/10/2014 16.85 17.0199 16.33 16.55 5,246
12/09/2014 16.55 17 16.55 16.74 13,663
12/08/2014 16.18 16.41 15.78 16.41 19,686
12/05/2014 16.24 16.284 16.0277 16.08 6,352
12/04/2014 16.87 16.87 16.402 16.66 6,611
12/03/2014 16.35 16.959 16.35 16.82 12,849
12/02/2014 16.58 16.7699 16.1901 16.3 10,918
12/01/2014 16.05 16.84 16.05 16.84 16,259
11/28/2014 16.73 16.73 15.83 15.83 19,310
11/26/2014 17.48 17.48 17.271 17.43 6,861
11/25/2014 16.73 17.46 16.73 17.46 8,569
11/24/2014 16.97 17.0999 16.7 16.75 12,902
11/21/2014 17.07 17.4 16.892 16.97 7,907
11/20/2014 16.79 16.97 16.6001 16.97 8,229
11/19/2014 17.41 17.41 16.6 16.73 9,849
11/18/2014 16.98 17.36 16.9581 17.34 11,933
11/17/2014 16.4 16.699 16.12 16.639 29,771
11/14/2014 15.33 16.5 15.3 16.41 159,612
11/13/2014 15.87 15.8746 15.5 15.5 5,313
11/12/2014 15.74 16.11 15.58 15.67 6,352
11/11/2014 15.3 15.93 15.3 15.83 10,973
11/10/2014 15.98 15.98 15.27 15.28 9,847
11/07/2014 15.607 15.96 15.46 15.96 5,743
11/06/2014 14.55 15.2 14.55 14.95 19,159
11/05/2014 14.82 14.85 14.335 14.5 18,127
11/04/2014 15.5599 15.5599 14.965 15.04 18,406
11/03/2014 15.29 15.545 15.2147 15.54 12,770
10/31/2014 15.51 15.51 14.9254 15.26 52,722
10/30/2014 16.81 16.81 15.91 15.91 15,999
10/29/2014 17.46 17.46 16.77 16.93 24,278
10/28/2014 17.26 17.59 17.2405 17.59 7,844
10/27/2014 17.36 17.457 17.16 17.25 37,905
10/24/2014 17.5959 17.68 17.42 17.5 12,027
10/23/2014 17.32 17.6228 17.07 17.6228 52,434
10/22/2014 17.8999 17.8999 17.381 17.381 6,528
10/21/2014 18.0201 18.23 17.9274 18.08 2,864
10/20/2014 17.71 18.01 17.71 18 8,871
10/17/2014 18.03 18.135 17.65 17.65 6,714
10/16/2014 18.194 18.389 18.1 18.21 6,202
10/15/2014 18.0701 18.5192 18.0701 18.14 13,248
10/14/2014 18.27 18.466 18.1 18.2 7,322
10/13/2014 17.77 18.35 17.77 18.204 1,414
10/10/2014 17.88 18.057 17.68 17.68 3,340
10/09/2014 18.77 18.77 18.01 18.01 4,072
10/08/2014 17.61 18.75 17.17 18.75 17,569
10/07/2014 17.72 18.068 17.531 17.6197 7,978
10/06/2014 17.4 17.96 17.4 17.96 13,686
10/03/2014 18.04 18.04 17.4536 17.4881 20,652
10/02/2014 18.13 18.32 18 18.32 6,789
10/01/2014 18.256 18.272 18.07 18.1054 9,046
09/30/2014 18.47 18.47 18.001 18.121 33,794
09/29/2014 18.65 18.883 18.4501 18.511 5,353
09/26/2014 18.54 18.578 18.431 18.48 5,655
09/25/2014 18.5268 18.861 18.5268 18.84 6,726
09/24/2014 18.767 18.9881 18.7 18.8265 7,669
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?