$25.46 0.00 (%) PowerShares ETF Shs Water Resources Portfolio - NYSEARCA

Dec. 22, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
12/19/201425.4325.4625.3125.4634,169
12/18/201425.1525.4225.0525.4061,124
12/17/201424.5024.9324.3824.9071,560
12/16/201424.4324.8624.4324.4569,246
12/15/201424.7624.8124.4124.5091,131
12/12/201425.0325.0524.6724.6772,561
12/11/201425.1925.4825.1325.1776,339
12/10/201425.7025.7025.1025.1275,015
12/9/201425.3325.7825.2725.7460,163
12/8/201425.8325.9625.4525.4886,222
12/5/201425.8925.9125.7925.8444,934
12/4/201426.0026.0025.8225.8741,721
12/3/201425.7626.1025.6926.05162,418
12/2/201425.5725.8125.5725.69591,976
12/1/201425.7225.7725.5225.5662,083
11/28/201426.3426.3425.7925.8247,727
11/26/201426.4726.4726.3326.3836,495
11/25/201426.4826.5326.3826.4341,004
11/24/201426.2426.4126.2426.4151,005
11/21/201426.3926.4526.1426.24105,115
11/20/201425.8926.1325.8426.1161,418
11/19/201426.1626.1625.8426.01342,362
11/18/201425.9526.2025.9326.1674,950
11/17/201425.9725.9725.8325.8874,972
11/14/201425.9926.0825.9325.9685,667
11/13/201426.2226.2625.9725.9846,950
11/12/201426.0626.2826.0526.2234,911
11/11/201426.1826.2426.0826.1550,268
11/10/201426.1526.2626.1526.2442,308
11/7/201426.0726.1725.9626.1746,581
11/6/201425.8426.0725.8426.0774,249
11/5/201425.8925.9025.7725.8548,438
11/4/201425.7725.7925.6525.6940,080
11/3/201425.8725.9525.7425.7869,723
10/31/201425.9425.9425.7525.84163,049
10/30/201425.4425.7725.3825.7148,815
10/29/201425.6525.7125.3925.5188,729
10/28/201425.0025.5925.0025.5884,535
10/27/201424.8024.9724.7024.9037,598
10/24/201424.9525.0024.7724.9652,893
10/23/201424.8625.2624.8325.0850,825
10/22/201425.0425.1224.6724.6851,538
10/21/201424.5425.0124.5424.98112,002
10/20/201424.1824.3924.1824.3867,161
10/17/201424.2324.3824.1224.2263,611
10/16/201423.4624.1023.4624.00124,240
10/15/201423.5623.9623.1723.83232,820
10/14/201423.7724.2023.7723.94144,937
10/13/201423.7323.9023.5723.61119,597
10/10/201423.9124.1123.7223.75330,318
10/9/201424.5624.5923.9523.9987,967
10/8/201424.0324.4823.9124.47145,247
10/7/201424.3824.3824.0124.01130,015
10/6/201424.6424.7124.4924.5046,024
10/3/201424.5224.5224.3924.5162,211
10/2/201424.3024.4224.1724.35361,499
10/1/201424.5524.6124.3124.38119,914
9/30/201424.7824.8224.5924.6191,762
9/29/201424.7624.8224.6524.7751,015
9/26/201424.7824.9524.7124.9285,097
9/25/201424.9424.9424.6724.76129,864
9/24/201424.9225.0424.7824.9947,222
9/23/201425.0225.1124.9324.94195,881
9/22/201425.2125.2125.0325.1273,835
9/19/201425.5325.6025.2625.3360,092
9/18/201425.5425.6325.5025.54105,923
9/17/201425.5025.6425.4525.4741,277
9/16/201425.4225.5725.3325.5063,106
9/15/201425.5425.5425.3725.4360,004
9/12/201425.8725.8725.5125.5458,506
9/11/201425.6425.8725.6225.8637,264
9/10/201425.7225.7925.5825.7366,317
9/9/201425.9025.9825.6825.7289,092
9/8/201426.0126.0825.9125.9739,535
9/5/201425.9926.0825.8526.0848,345
9/4/201426.1426.2525.9826.0452,881
9/3/201426.2026.2226.0426.11504,636
9/2/201426.1126.2726.0026.1059,930
8/29/201426.0226.1025.8726.0977,454
8/28/201425.9226.0425.8726.0081,873
8/27/201426.0026.0925.9025.98126,576
8/26/201426.0126.0525.9725.9765,439
8/25/201425.9926.0625.9025.9754,249
8/22/201425.9325.9425.7725.8360,529
8/21/201425.9325.9625.7125.9171,089
8/20/201425.9526.0125.8425.9172,709
8/19/201425.8926.0125.8925.9461,248
8/18/201425.6225.8925.6225.8675,024
8/15/201425.6325.6825.2625.4770,214
8/14/201425.3125.5125.3125.51107,170
8/13/201425.3325.3825.2625.3273,801
8/12/201425.2425.4125.1225.2057,074
8/11/201425.2925.4625.2425.28174,723
8/8/201424.8825.1724.8225.1467,853
8/7/201424.9325.0424.8124.8684,177
8/6/201424.8125.0024.7624.8797,223
8/5/201424.7325.0824.7324.85122,919
8/4/201424.8324.8424.4924.80154,759
8/1/201424.7524.8524.5724.7371,240
7/31/201425.3425.3424.7724.77129,496
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center