PowerShares Listed Private Equity Historical Stock Prices

(ETF)
PSP 
$11.695
*  
0.04
0.34%
Get PSP Alerts
*Delayed - data as of Aug. 1, 2014 10:28 ET  -  Find a broker to begin trading PSP now


Community Rating:
View:    PSP 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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:28  11.69  11.71  11.65  11.695 20,666
07/31/2014 11.92 11.92 11.73 11.735 765,630
07/30/2014 12.09 12.16 11.97 11.98 7,070,537
07/29/2014 12.11 12.1599 12.1 12.1 174,663
07/28/2014 12.11 12.14 12.07 12.1 149,947
07/25/2014 12.18 12.2 12.11 12.15 121,486
07/24/2014 12.16 12.19 12.14 12.17 275,556
07/23/2014 12.15 12.2 12.13 12.2 220,324
07/22/2014 12.15 12.17 12.11 12.15 802,061
07/21/2014 12.07 12.13 12.05 12.13 359,029
07/18/2014 12.08 12.15 12.0501 12.129 132,123
07/17/2014 12.1 12.18 12.01 12.03 181,284
07/16/2014 12.17 12.2 12.11 12.13 421,881
07/15/2014 12.15 12.18 12.0801 12.15 184,744
07/14/2014 12.06 12.14 12.06 12.12 275,061
07/11/2014 12.07 12.56 11.97 12 254,181
07/10/2014 12.04 12.09 11.9632 12.09 233,341
07/09/2014 12.21 12.23 12.15 12.19 221,207
07/08/2014 12.35 12.35 12.16 12.2 293,092
07/07/2014 12.43 12.45 12.36 12.41 142,203
07/03/2014 12.46 12.49 12.44 12.49 104,470
07/02/2014 12.43 12.47 12.42 12.46 312,262
07/01/2014 12.36 12.47 12.31 12.395 323,254
06/30/2014 12.28 12.36 12.2686 12.33 240,765
06/27/2014 12.25 12.3 12.21 12.3 259,646
06/26/2014 12.17 12.29 12.14 12.29 354,372
06/25/2014 12.13 12.19 12.0815 12.17 557,799
06/24/2014 12.21 12.2765 12.12 12.14 330,788
06/23/2014 12.33 12.33 12.25 12.32 317,551
06/20/2014 12.3 12.34 12.28 12.33 177,829
06/19/2014 12.35 12.4 12.33 12.34 160,606
06/18/2014 12.26 12.33 12.21 12.32 370,642
06/17/2014 12.22 12.25 12.1701 12.23 433,160
06/16/2014 12.24 12.25 12.19 12.25 780,214
06/13/2014 12.25 12.25 12.18 12.23 247,629
06/12/2014 12.31 12.31 12.24 12.25 237,958
06/11/2014 12.23 12.29 12.22 12.26 170,639
06/10/2014 12.31 12.31 12.25 12.29 714,049
06/09/2014 12.26 12.29 12.2275 12.27 412,125
06/06/2014 12.18 12.3 12.15 12.3 750,459
06/05/2014 12.04 12.15 12.01 12.145 4,782,060
06/04/2014 12 12.02 11.96 12.017 191,770
06/03/2014 11.92 11.99 11.91 11.98 335,484
06/02/2014 12.03 12.04 11.92 11.96 1,005,764
05/30/2014 11.97 11.9943 11.9388 11.99 188,731
05/29/2014 12 12.01 11.96 12.01 169,156
05/28/2014 11.93 11.99 11.92 11.98 411,364
05/27/2014 11.92 11.97 11.8702 11.91 312,135
05/23/2014 11.76 11.8499 11.76 11.83 207,592
05/22/2014 11.75 11.83 11.693 11.8 180,841
05/21/2014 11.6 11.72 11.6 11.72 173,264
05/20/2014 11.65 11.7 11.5369 11.58 317,613
05/19/2014 11.58 11.66 11.58 11.66 268,412
05/16/2014 11.66 11.66 11.56 11.58 329,212
05/15/2014 11.78 11.82 11.65 11.73 311,921
05/14/2014 11.85 11.9 11.83 11.85 495,436
05/13/2014 11.86 11.868 11.81 11.85 371,630
05/12/2014 11.81 11.85 11.79 11.85 303,172
05/09/2014 11.71 11.73 11.66 11.73 330,253
05/08/2014 11.81 11.8299 11.73 11.74 258,594
05/07/2014 11.84 11.85 11.7 11.79 169,523
05/06/2014 11.87 11.87 11.7901 11.84 343,305
05/05/2014 11.8 11.85 11.76 11.85 276,147
05/02/2014 11.88 11.9099 11.82 11.88 525,075
05/01/2014 11.82 11.8999 11.82 11.88 212,041
04/30/2014 11.84 11.86 11.77 11.855 318,587
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?