PSAU Historical Prices | PowerShares Global Gold & Preci Stock

Dow

0.89% Nasdaq

1.26%

PowerShares Global Gold & Prec Metals (PSAU)

-NasdaqGM

24.51 May 2, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	24.31	24.72	24.31	24.51	25,100	24.51
May 1, 2013	26.50	26.50	24.10	24.36	6,500	24.36
Apr 30, 2013	24.77	25.01	24.25	25.01	17,100	25.01
Apr 29, 2013	24.64	24.90	24.64	24.85	4,900	24.85
Apr 26, 2013	25.17	25.20	24.46	24.46	20,400	24.46
Apr 25, 2013	25.55	25.55	24.86	25.07	21,700	25.07
Apr 24, 2013	23.84	24.78	23.82	24.61	12,600	24.61
Apr 23, 2013	23.56	23.56	23.27	23.44	7,900	23.44
Apr 22, 2013	24.16	24.16	23.55	23.85	8,200	23.85
Apr 19, 2013	23.18	23.69	23.18	23.52	1,100	23.52
Apr 18, 2013	22.77	23.40	22.68	23.17	9,500	23.17
Apr 17, 2013	23.57	23.57	22.77	23.02	13,600	23.02
Apr 16, 2013	24.40	24.68	23.58	23.78	26,900	23.78
Apr 15, 2013	25.19	25.19	23.52	23.63	43,000	23.63
Apr 12, 2013	27.31	27.31	26.37	26.37	11,400	26.37
Apr 11, 2013	28.01	28.35	27.91	28.00	4,500	28.00
Apr 10, 2013	29.18	29.18	28.25	28.26	5,600	28.26
Apr 9, 2013	28.66	29.34	28.64	29.34	1,700	29.34
Apr 8, 2013	28.26	28.46	28.01	28.08	6,300	28.08
Apr 5, 2013	28.48	28.72	28.27	28.52	3,100	28.52
Apr 4, 2013	27.81	28.40	27.60	28.40	10,200	28.40
Apr 3, 2013	29.10	29.12	27.81	27.81	9,400	27.81
Apr 2, 2013	30.15	30.15	29.20	29.20	7,900	29.20
Apr 1, 2013	30.69	30.69	30.13	30.13	7,500	30.13
Mar 28, 2013	30.75	30.75	30.13	30.62	1,600	30.62
Mar 27, 2013	30.54	30.74	30.54	30.69	6,600	30.69
Mar 26, 2013	30.71	30.71	30.21	30.30	4,300	30.30
Mar 25, 2013	30.91	30.91	30.46	30.60	3,800	30.60
Mar 22, 2013	31.13	31.13	30.67	30.89	4,300	30.89
Mar 21, 2013	30.86	31.02	30.71	31.01	3,000	31.01
Mar 20, 2013	30.56	30.56	30.14	30.54	2,500	30.54
Mar 19, 2013	30.64	30.71	30.40	30.40	16,000	30.40
Mar 18, 2013	30.83	30.89	30.50	30.59	12,800	30.59
Mar 15, 2013	30.30	30.57	30.25	30.25	3,200	30.25
Mar 14, 2013	30.16	30.43	30.16	30.39	3,300	30.39
Mar 13, 2013	30.56	30.56	30.04	30.19	11,900	30.19
Mar 12, 2013	30.44	30.78	30.44	30.75	15,200	30.75
Mar 11, 2013	30.35	30.39	29.94	30.19	14,900	30.19
Mar 8, 2013	29.77	30.32	29.77	30.31	6,300	30.31
Mar 7, 2013	30.26	30.58	30.01	30.03	7,600	30.03
Mar 6, 2013	29.73	30.26	29.28	30.26	10,400	30.26
Mar 5, 2013	29.73	30.01	29.50	29.50	10,900	29.50
Mar 4, 2013	30.31	30.31	29.50	29.62	14,800	29.62
Mar 1, 2013	30.69	30.70	30.23	30.48	12,400	30.48
Feb 28, 2013	31.25	31.25	30.58	30.75	5,800	30.75
Feb 27, 2013	31.12	31.44	31.03	31.11	25,400	31.11
Feb 26, 2013	31.04	31.45	31.00	31.12	26,400	31.12
Feb 25, 2013	30.90	31.24	30.90	31.21	3,600	31.21
Feb 22, 2013	30.42	30.75	30.40	30.58	38,800	30.58
Feb 21, 2013	30.52	30.81	30.40	30.50	16,800	30.50
Feb 20, 2013	31.42	31.42	30.42	30.68	8,200	30.68
Feb 19, 2013	31.96	31.96	31.63	31.63	26,100	31.63
Feb 15, 2013	33.19	33.19	32.25	32.25	4,100	32.25
Feb 14, 2013	33.69	33.82	33.44	33.44	3,300	33.44
Feb 13, 2013	33.59	33.90	33.59	33.66	4,400	33.66
Feb 12, 2013	33.93	34.02	33.55	33.70	41,600	33.70
Feb 11, 2013	33.73	33.85	33.72	33.85	28,700	33.85
Feb 8, 2013	34.42	34.48	34.30	34.39	1,800	34.39
Feb 7, 2013	34.48	34.50	34.20	34.43	3,900	34.43
Feb 6, 2013	33.80	34.33	33.80	34.26	2,600	34.26
Feb 5, 2013	34.86	34.86	34.20	34.38	3,400	34.38
Feb 4, 2013	34.23	34.86	34.23	34.37	15,400	34.37
Feb 1, 2013	34.28	34.50	34.28	34.33	2,700	34.33
Jan 31, 2013	34.19	34.19	33.71	33.79	1,800	33.79
Jan 30, 2013	34.49	34.67	34.10	34.14	8,000	34.14
Jan 29, 2013	33.73	34.23	33.73	34.12	4,800	34.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PSAU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PowerShares Global Gold & Prec Metals (PSAU)