$21.87 -0.22 (%) PowerShares ETF Shs Water Resources Portfolio - NYSEARCA

Aug. 31, 2015 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
8/28/201521.7922.2021.7922.0994,011
8/27/201521.5521.9821.5021.8977,368
8/26/201521.0721.3520.8221.30223,707
8/25/201521.4621.7520.7920.79161,840
8/24/201520.8521.9620.1721.20356,970
8/21/201522.3822.4621.9822.00194,476
8/20/201522.9822.9822.5622.58119,594
8/19/201523.3423.3423.0023.1478,332
8/18/201523.6023.6423.3823.4738,906
8/17/201523.4023.6023.2923.6057,681
8/14/201523.3023.4923.3023.4631,880
8/13/201523.4023.5623.3323.3682,506
8/12/201523.0423.4322.7723.36166,199
8/11/201523.3523.3923.1123.1656,733
8/10/201523.3423.5623.2523.5550,588
8/7/201523.3623.4323.1023.18131,588
8/6/201524.0524.0523.2923.34114,778
8/5/201523.8624.2023.8424.01153,924
8/4/201523.5723.6023.4123.4552,766
8/3/201523.8123.8223.4423.5470,951
7/31/201523.9224.0023.7723.8229,010
7/30/201523.7523.9423.7123.89145,214
7/29/201523.5723.8523.5023.8064,674
7/28/201523.3623.6123.2423.52390,984
7/27/201523.3023.3723.1623.29163,872
7/24/201523.6723.6923.3923.45119,081
7/23/201523.9223.9923.6623.6878,941
7/22/201524.0724.1523.8523.92220,501
7/21/201524.4324.4324.1224.1563,076
7/20/201524.7124.8024.5424.5442,149
7/17/201524.8424.8424.6124.6832,646
7/16/201524.8624.9324.7724.8538,715
7/15/201525.0725.0724.6424.70201,814
7/14/201524.9825.1124.9825.0652,499
7/13/201524.8124.9924.8124.9734,343
7/10/201524.6624.7524.6124.6999,762
7/9/201524.8124.8124.4624.4839,088
7/8/201524.7224.8124.4224.5371,830
7/7/201524.8024.9324.4624.9246,380
7/6/201524.7724.9124.6024.6840,915
7/2/201524.9724.9724.8024.9345,250
7/1/201525.1525.1724.8524.9542,869
6/30/201525.0925.1024.8624.9561,135
6/29/201525.1825.2524.8424.8569,515
6/26/201525.4525.4725.3325.3746,041
6/25/201525.5525.5725.4125.4149,609
6/24/201525.5525.6625.4625.4934,005
6/23/201525.5725.6425.4925.63164,935
6/22/201525.4225.5425.4025.5254,161
6/19/201525.4425.4825.2925.3040,805
6/18/201525.3725.5625.3125.51154,694
6/17/201525.3025.3525.1825.2479,525
6/16/201525.1925.2925.1425.2987,277
6/15/201525.6825.6825.1025.2081,502
6/12/201525.7625.7825.6625.7128,184
6/11/201525.9125.9125.7325.87138,534
6/10/201525.6825.8925.6825.8448,486
6/9/201525.5625.7125.5325.5742,870
6/8/201525.5925.6025.4925.5046,304
6/5/201525.5925.6325.4025.6251,917
6/4/201525.8825.8825.6125.65146,927
6/3/201525.9126.0325.8625.9448,132
6/2/201525.7526.0225.7125.8745,297
6/1/201525.8125.9025.6225.81116,323
5/29/201525.9325.9525.7225.73150,208
5/28/201525.9725.9725.8125.9743,517
5/27/201525.8426.0525.7626.0242,495
5/26/201525.9725.9925.6625.7875,852
5/22/201526.2726.2726.0126.0735,963
5/21/201526.1526.3326.1226.29109,810
5/20/201526.1426.2226.0726.1794,444
5/19/201526.1826.2125.9826.1339,284
5/18/201526.0926.2325.9826.2052,420
5/15/201526.1226.1926.0626.1046,158
5/14/201525.9426.1525.9026.1271,057
5/13/201525.8325.9125.7625.8052,224
5/12/201525.6125.6825.3725.64148,289
5/11/201525.3125.4025.2425.2934,386
5/8/201525.4125.4625.3025.3066,160
5/7/201525.1525.2325.0525.1850,565
5/6/201525.1225.1624.9825.1545,261
5/5/201525.2425.4024.9625.0053,007
5/4/201525.2425.3525.2225.2577,518
5/1/201525.2525.2724.9925.2230,158
4/30/201525.3525.4325.1025.1652,857
4/29/201525.3625.5425.2125.42102,664
4/28/201525.4025.4825.2325.4779,184
4/27/201525.2625.5725.2625.3764,227
4/24/201525.2725.3025.2025.2668,768
4/23/201525.0325.3325.0225.2765,353
4/22/201525.0425.0824.8325.0640,726
4/21/201525.3025.3024.9824.9949,146
4/20/201525.1425.3325.1425.2359,814
4/17/201525.2125.2124.9625.0349,629
4/16/201525.4025.4725.2925.36110,006
4/15/201525.1825.5325.1625.4357,162
4/14/201524.9525.0924.8825.0767,770
4/13/201525.0225.0924.9124.9157,940
4/10/201525.0525.0824.9425.04151,980
4/9/201525.0725.0724.8624.99136,816
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!