Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 3:19AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

PowerShares Listed Private Equity (PSP)

On Dec 18: 8.89   0.02 (0.23%)

MORE ON PSP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 8.97 8.97 8.76 8.89 46,200 8.89 18-Dec-09 $ 0.155 Dividend 17-Dec-09 9.09 9.09 8.95 9.03 168,000 8.87 16-Dec-09 9.09 9.15 9.00 9.12 101,500 8.96 15-Dec-09 9.10 9.13 9.03 9.05 103,500 8.89 14-Dec-09 9.14 9.22 9.11 9.21 54,900 9.05 11-Dec-09 9.12 9.15 9.05 9.15 73,600 8.99 10-Dec-09 9.21 9.23 9.05 9.12 615,900 8.96 9-Dec-09 9.05 9.10 8.96 9.07 125,800 8.91 8-Dec-09 9.21 9.21 9.06 9.11 126,200 8.95 7-Dec-09 9.24 9.31 9.21 9.23 128,200 9.07 4-Dec-09 9.17 9.29 9.13 9.22 75,100 9.06 3-Dec-09 9.20 9.32 9.18 9.19 34,900 9.03 2-Dec-09 9.29 9.29 9.20 9.21 56,300 9.05 1-Dec-09 9.04 9.23 9.04 9.21 348,200 9.05 30-Nov-09 8.89 9.07 8.87 9.07 239,400 8.91 27-Nov-09 8.96 9.05 8.76 8.97 30,400 8.82 25-Nov-09 9.29 9.29 9.17 9.20 85,600 9.04 24-Nov-09 9.25 9.26 9.17 9.19 118,000 9.03 23-Nov-09 9.32 9.38 9.19 9.20 111,000 9.04 20-Nov-09 9.16 9.18 9.00 9.18 79,300 9.02 19-Nov-09 9.20 9.23 9.10 9.17 127,800 9.01 18-Nov-09 9.43 9.43 9.26 9.34 69,000 9.18 17-Nov-09 9.34 9.38 9.16 9.36 160,000 9.20 16-Nov-09 9.26 9.39 9.21 9.33 70,000 9.17 13-Nov-09 9.05 9.26 9.00 9.13 62,900 8.97 12-Nov-09 9.24 9.31 9.04 9.08 56,100 8.92 11-Nov-09 9.32 9.32 9.12 9.17 83,800 9.01 10-Nov-09 9.27 9.50 9.06 9.19 189,500 9.03 9-Nov-09 9.06 9.25 9.06 9.25 139,100 9.09 6-Nov-09 9.01 9.12 8.92 8.99 180,200 8.84 5-Nov-09 8.97 9.02 8.86 9.02 91,500 8.87 4-Nov-09 8.87 8.94 8.75 8.82 86,900 8.67 3-Nov-09 8.75 8.75 8.57 8.70 127,400 8.55 2-Nov-09 8.88 8.88 8.40 8.69 147,000 8.54 30-Oct-09 9.13 9.25 8.70 8.78 137,600 8.63 29-Oct-09 8.92 9.09 8.77 9.09 260,100 8.93 28-Oct-09 9.13 9.22 8.65 8.71 104,800 8.56 27-Oct-09 9.24 9.36 9.11 9.18 78,100 9.02 26-Oct-09 9.51 9.51 9.22 9.31 65,300 9.15 23-Oct-09 9.67 9.67 9.34 9.45 117,400 9.29 22-Oct-09 9.45 9.64 9.45 9.59 121,600 9.43 21-Oct-09 9.64 9.70 9.47 9.49 184,500 9.33 20-Oct-09 9.81 9.81 9.56 9.63 138,500 9.46 19-Oct-09 9.74 9.85 9.66 9.76 116,100 9.59 16-Oct-09 9.71 9.89 9.50 9.64 141,900 9.47 15-Oct-09 9.64 9.83 9.56 9.80 185,900 9.63 14-Oct-09 9.62 9.69 9.44 9.55 388,300 9.39 13-Oct-09 9.49 9.50 9.27 9.42 50,600 9.26 12-Oct-09 9.44 9.52 9.30 9.41 147,300 9.25 9-Oct-09 9.18 9.39 9.18 9.30 246,100 9.14 8-Oct-09 9.29 9.37 9.22 9.29 296,400 9.13 7-Oct-09 9.14 9.27 9.11 9.20 56,500 9.04 6-Oct-09 9.20 9.40 9.04 9.25 602,900 9.09 5-Oct-09 9.04 9.12 8.80 9.03 108,900 8.87 2-Oct-09 8.81 9.22 8.51 8.90 288,300 8.75 1-Oct-09 9.50 9.50 8.98 9.04 332,700 8.88 30-Sep-09 9.45 9.66 9.20 9.38 473,100 9.22 29-Sep-09 9.50 9.70 9.25 9.25 174,600 9.09 28-Sep-09 9.10 9.48 9.10 9.40 90,700 9.24 25-Sep-09 9.27 9.27 9.01 9.16 177,700 9.00 24-Sep-09 9.51 9.58 9.15 9.22 173,500 9.06 23-Sep-09 9.66 9.75 9.50 9.50 633,900 9.34 22-Sep-09 9.48 9.59 9.42 9.57 501,000 9.41 21-Sep-09 9.45 9.55 9.00 9.32 74,900 9.16 18-Sep-09 9.65 9.70 9.36 9.47 127,600 9.31 18-Sep-09 $ 0.095 Dividend 17-Sep-09 9.56 9.60 9.42 9.50 131,900 9.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions