PowerShares Water Resources $25.96

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : PHO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
4/15/201425.9726.0925.5125.96100,871
4/14/201426.0226.1025.7825.9759,754
4/11/201426.0026.1925.7825.85144,149
4/10/201426.7626.8326.1626.2371,840
4/9/201426.6226.8026.3626.79107,055
4/8/201426.1826.4826.0826.42136,973
4/7/201426.5926.6126.1526.24668,458
4/4/201427.0927.2326.5726.65112,347
4/3/201427.1027.1026.8626.9759,669
4/2/201426.9127.1026.8627.09108,760
4/1/201426.7226.8826.7126.8592,413
3/31/201426.3626.6926.2826.6886,177
3/28/201426.0826.4226.0526.19135,045
3/27/201426.0526.1025.8826.0992,390
3/26/201426.5426.5926.0526.0682,161
3/25/201426.3926.6226.3026.4598,140
3/24/201426.8026.8026.1826.33166,897
3/21/201426.5526.8126.5026.57135,400
3/20/201426.4526.5126.3026.48101,586
3/19/201426.8126.8126.3926.5283,454
3/18/201426.5426.7826.5426.7462,373
3/17/201426.4626.7426.4626.5178,613
3/14/201426.3526.5726.3326.3999,313
3/13/201426.7626.7726.2626.3787,183
3/12/201426.6026.6726.4926.6673,863
3/11/201427.0927.0926.6826.77104,420
3/10/201427.0127.0926.8426.9576,137
3/7/201427.1327.1727.0127.0899,487
3/6/201427.0127.2027.0127.1065,069
3/5/201427.0227.0226.8726.9687,977
3/4/201426.7527.1026.7526.9790,306
3/3/201426.5326.6026.3226.48209,643
2/28/201426.8126.9226.6926.8169,305
2/27/201426.6026.7726.5926.77124,746
2/26/201426.3826.7126.3826.5667,784
2/25/201426.5426.6226.3626.4291,219
2/24/201426.4526.7126.4526.46144,692
2/21/201426.6426.6426.4226.4573,055
2/20/201426.2426.6126.2426.5663,410
2/19/201426.3626.5626.2026.21139,872
2/18/201426.3526.4026.2226.3764,353
2/14/201426.1526.3726.1226.35201,520
2/13/201425.7226.1525.6526.1557,891
2/12/201425.9226.1225.8826.12135,535
2/11/201425.6225.9225.6225.87110,952
2/10/201425.6025.6225.4125.5647,821
2/7/201425.3425.6425.3025.6365,143
2/6/201425.0125.3324.9825.2784,148
2/5/201424.9625.0924.8124.9863,825
2/4/201424.7125.1224.6425.07103,156
2/3/201425.4525.4724.6224.62153,960
1/31/201425.2925.5825.1525.43121,555
1/30/201425.2825.6425.2825.55140,596
1/29/201425.3525.5325.1825.2185,659
1/28/201425.2425.5925.2425.5795,686
1/27/201425.4025.4625.0525.13116,492
1/24/201425.9425.9425.2825.28329,504
1/23/201426.3226.3225.9526.0655,344
1/22/201426.3826.4026.2326.3848,617
1/21/201426.3826.4126.1126.30330,429
1/17/201426.2326.3226.2126.2757,778
1/16/201426.2226.3026.1926.29220,644
1/15/201426.0026.2425.9826.2289,759
1/14/201425.7325.9625.6825.96259,775
1/13/201425.9325.9525.5425.6167,777
1/10/201425.8725.9825.7925.9392,286
1/9/201425.8825.9625.7825.8653,402
1/8/201425.8525.8925.7025.8241,936
1/7/201425.7625.9825.6925.86234,446
1/6/201425.9525.9925.6425.6859,020
1/3/201425.8725.9225.7325.86628,906
1/2/201426.1026.1025.7025.77103,296
12/31/201326.1726.2426.1426.2276,400
12/30/201326.1326.2226.1326.1695,065
12/27/201326.0726.1926.0726.13399,946
12/26/201326.0426.1426.0426.07124,279
12/24/201325.8926.0525.8626.0050,765
12/23/201325.8125.9225.7825.88187,113
12/20/201325.4525.7525.3825.6994,805
12/19/201325.4525.4725.3625.4293,427
12/18/201325.0925.5125.0025.49103,155
12/17/201324.9425.1124.9425.09110,484
12/16/201324.6725.0724.5725.0257,519
12/13/201324.5224.6724.4924.5999,463
12/12/201324.4524.6524.3924.5573,128
12/11/201324.7924.8524.4024.43108,025
12/10/201324.8524.9524.7924.81124,382
12/9/201324.8924.9324.8324.8950,569
12/6/201324.8324.9324.8024.8449,098
12/5/201324.6024.6724.5524.5851,430
12/4/201324.7124.8324.4524.68389,058
12/3/201324.9524.9524.7024.85218,907
12/2/201325.3025.3024.9724.9986,661
11/29/201325.3825.4525.3325.3633,836
11/27/201325.2925.3525.2425.3536,628
11/26/201325.2625.3225.1725.2440,661
11/25/201325.3825.4025.2325.2992,704
11/22/201325.2325.3325.1525.3022,574
11/21/201325.0525.2925.0125.2440,775
11/20/201325.1725.2524.9325.0064,496
Trading Center