PowerShares Global Gold & Precious Metals Portfolio Historical Stock Prices

PSAU 
$20.079
*  
0.329
1.67%
Get PSAU Alerts
*Delayed - data as of May 22, 2017  -  Find a broker to begin trading PSAU now
Exchange:NASDAQ

Community Rating:
View:    PSAU After Hours
 
 
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 19-FEB-2017 TO 19-MAY-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 19.94 20.079 19.94 20.079 6,387
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
05/15/2017 19.77 19.77 19.3801 19.53 45,999
05/12/2017 19.41 19.5351 19.1792 19.49 2,812
05/11/2017 18.8 19.3182 18.79 19.22 17,025
05/10/2017 18.71 18.87 18.701 18.76 8,647
05/09/2017 18.378 18.5 18.281 18.5 7,191
05/08/2017 18.4 18.5 18.25 18.49 8,495
05/05/2017 18.22 18.6 18.22 18.46 40,496
05/04/2017 18.3 18.3 18.0491 18.112 6,038
05/03/2017 18.63 18.86 18.51 18.51 10,102
05/02/2017 18.9634 19.0409 18.69 18.69 12,797
05/01/2017 19.17 19.38 18.55 18.64 13,219
04/28/2017 19.19 19.25 19.02 19.25 3,158
04/27/2017 19.04 19.04 18.705 18.87 2,571
04/26/2017 18.96 19.18 18.7081 19.18 15,196
04/25/2017 19.65 19.65 19 19.09 14,514
04/24/2017 20.04 20.04 19.6697 20.0143 8,059
04/21/2017 20.29 20.31 20.1994 20.29 3,570
04/20/2017 20.1268 20.3177 20.1212 20.23 5,009
04/19/2017 20.59 20.59 19.905 20.16 42,827
04/18/2017 21 21.18 20.58 20.74 12,239
04/17/2017 20.99 21.09 20.9412 21.02 5,052
04/13/2017 21.08 21.1825 21 21.06 24,753
04/12/2017 20.76 20.97 20.7243 20.9285 3,403
04/11/2017 20.61 20.8882 20.3931 20.8 8,349
04/10/2017 20.23 20.3199 20.03 20.3099 4,886
04/07/2017 20.5 20.5799 20.0699 20.12 12,327
04/06/2017 19.86 20.16 19.8208 20.16 36,775
04/05/2017 19.94 20.134 19.7915 20.1 3,534
04/04/2017 19.96 20.062 19.88 20.062 24,073
04/03/2017 19.51 19.725 19.51 19.67 4,980
03/31/2017 19.6 19.669 19.3287 19.48 9,891
03/30/2017 19.43 19.53 19.34 19.39 3,180
03/29/2017 19.51 19.68 19.51 19.68 5,776
03/28/2017 20.1 20.1 19.54 19.54 6,607
03/27/2017 19.94 20.15 19.7807 19.99 12,403
03/24/2017 19.78 19.78 19.61 19.61 7,420
03/23/2017 20.13 20.13 19.6 19.68 4,783
03/22/2017 19.94 20.15 19.89 19.89 4,846
03/21/2017 20.04 20.04 19.69 19.95 12,486
03/20/2017 19.41 19.7 19.28 19.7 5,718
03/17/2017 19.66 19.84 19.36 19.4005 170,179
03/16/2017 19.67 19.81 19.3 19.4 32,305
03/15/2017 18.4146 19.49 18.1901 19.49 10,595
03/14/2017 18.64 18.8 18.1 18.19 29,084
03/13/2017 18.77 18.93 18.48 18.7 13,325
03/10/2017 18.17 18.49 18.005 18.49 7,078
03/09/2017 18.053 18.14 17.85 17.95 17,042
03/08/2017 18.07 18.36 18.0262 18.08 13,616
03/07/2017 18.11 18.41 18.1 18.27 9,622
03/06/2017 18.93 18.93 18.2284 18.37 14,319
03/03/2017 18.55 18.9999 18.44 18.93 21,426
03/02/2017 19 19.29 18.6729 18.72 21,609
03/01/2017 19.3 19.65 19.07 19.58 25,457
02/28/2017 19.58 19.9299 19.3 19.5 32,549
02/27/2017 20.54 20.7879 19.37 19.41 21,343
02/24/2017 20.86 20.925 20.51 20.51 7,326
02/23/2017 21.01 21.2 20.8292 20.8292 5,317
02/22/2017 20.83 20.83 20.34 20.63 7,493
02/21/2017 20.9 20.95 20.66 20.87 17,312
*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