PSAU Historical Prices | PowerShares Global Gold and Pre Stock

Dow

0.39% Nasdaq

0.08%

PowerShares Global Gold & Prec Metals (PSAU)

-Nasdaq GIDS

21.57 0.36(1.70%) 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*
Oct 2, 2013	21.22	21.64	21.13	21.57	17,500	21.57
Oct 1, 2013	21.65	21.65	21.05	21.21	4,700	21.21
Sep 30, 2013	21.46	21.90	21.19	21.83	22,400	21.83
Sep 27, 2013	21.94	22.35	21.88	22.09	9,000	22.09
Sep 26, 2013	22.28	22.28	21.58	21.83	16,200	21.83
Sep 25, 2013	21.93	22.57	21.61	22.49	11,500	22.49
Sep 24, 2013	21.77	22.55	21.54	21.76	37,500	21.76
Sep 23, 2013	22.17	22.86	21.79	22.53	17,900	22.53
Sep 20, 2013	23.31	23.31	22.03	22.03	31,200	22.03
Sep 19, 2013	24.62	24.62	23.50	24.10	39,300	24.10
Sep 18, 2013	22.18	24.44	21.67	23.99	160,100	23.99
Sep 17, 2013	22.12	22.88	21.81	22.04	320,100	22.04
Sep 16, 2013	21.91	22.26	21.79	21.86	194,100	21.86
Sep 13, 2013	21.54	21.91	21.53	21.83	6,600	21.83
Sep 12, 2013	22.28	22.28	21.73	21.73	14,100	21.73
Sep 11, 2013	22.63	22.95	22.42	22.74	21,000	22.74
Sep 10, 2013	23.00	23.07	22.62	22.72	5,700	22.72
Sep 9, 2013	23.42	23.73	23.23	23.23	12,900	23.23
Sep 6, 2013	23.26	23.56	23.26	23.40	3,000	23.40
Sep 5, 2013	23.56	23.56	23.00	23.19	4,800	23.19
Sep 4, 2013	23.38	23.55	23.30	23.55	3,800	23.55
Sep 3, 2013	23.60	23.87	23.46	23.74	7,200	23.74
Aug 30, 2013	23.40	23.91	23.33	23.58	7,500	23.58
Aug 29, 2013	23.35	24.06	23.20	23.68	34,600	23.68
Aug 28, 2013	24.39	24.75	23.57	23.87	15,100	23.87
Aug 27, 2013	25.59	25.78	24.13	24.33	26,300	24.33
Aug 26, 2013	25.14	25.53	24.80	25.36	17,000	25.36
Aug 23, 2013	24.06	24.98	24.06	24.72	68,600	24.72
Aug 22, 2013	23.89	24.51	23.89	24.01	13,500	24.01
Aug 21, 2013	24.51	24.56	23.68	23.68	42,100	23.68
Aug 20, 2013	23.66	24.66	23.66	24.66	9,700	24.66
Aug 19, 2013	25.17	25.17	23.65	23.67	32,700	23.67
Aug 16, 2013	24.80	24.96	24.22	24.35	14,200	24.35
Aug 15, 2013	23.34	24.51	22.87	24.45	17,900	24.45
Aug 14, 2013	22.64	23.68	22.64	23.42	10,400	23.42
Aug 13, 2013	22.84	22.84	22.30	22.38	3,300	22.38
Aug 12, 2013	22.21	23.20	22.21	22.84	23,300	22.84
Aug 9, 2013	21.50	22.06	21.50	21.68	15,300	21.68
Aug 8, 2013	20.01	21.21	20.01	21.12	2,400	21.12
Aug 7, 2013	19.74	20.25	19.74	19.82	8,500	19.82
Aug 6, 2013	21.00	21.03	19.85	19.85	28,900	19.85
Aug 5, 2013	20.91	21.05	20.91	21.03	900	21.03
Aug 2, 2013	21.33	21.33	20.93	20.93	3,500	20.93
Aug 1, 2013	21.63	21.63	21.33	21.33	2,900	21.33
Jul 31, 2013	21.99	22.05	21.39	21.93	6,800	21.93
Jul 30, 2013	22.26	22.26	21.77	21.95	3,400	21.95
Jul 29, 2013	22.04	22.26	21.97	22.21	15,200	22.21
Jul 26, 2013	21.99	22.25	21.67	22.25	5,800	22.25
Jul 25, 2013	21.58	22.38	21.58	22.08	8,300	22.08
Jul 24, 2013	22.91	22.91	21.52	21.78	10,800	21.78
Jul 23, 2013	22.14	22.83	22.00	22.83	12,000	22.83
Jul 22, 2013	21.49	22.27	21.49	22.21	183,500	22.21
Jul 19, 2013	20.33	20.96	20.27	20.96	9,900	20.96
Jul 18, 2013	20.32	20.41	20.19	20.20	10,700	20.20
Jul 17, 2013	20.88	20.88	20.21	20.30	5,800	20.30
Jul 16, 2013	19.86	20.68	19.86	20.54	7,700	20.54
Jul 15, 2013	19.97	19.97	19.76	19.77	4,800	19.77
Jul 12, 2013	20.36	20.36	19.71	19.84	13,800	19.84
Jul 11, 2013	19.86	20.36	19.67	20.36	6,600	20.36
Jul 10, 2013	18.83	19.04	18.68	18.91	8,900	18.91
Jul 9, 2013	18.92	19.00	18.73	18.87	13,200	18.87
Jul 8, 2013	18.63	19.03	18.57	18.58	7,500	18.58
Jul 5, 2013	18.41	18.74	18.35	18.52	10,300	18.52
Jul 3, 2013	19.14	19.59	18.97	19.37	11,100	19.37
Jul 2, 2013	19.97	19.97	18.89	19.17	26,400	19.17
Jul 1, 2013	19.43	20.13	19.43	19.79	30,400	19.79
* 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.

Search for share prices

More On PSAU

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Global Gold & Prec Metals (PSAU)