$25.33 -0.21 (%) PowerShares ETF Shs Water Resources Portfolio - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
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
7/30/201425.6125.6125.4525.5178,614
7/29/201425.8125.8925.5325.5379,554
7/28/201425.8225.8825.5325.7698,194
7/25/201425.8025.8625.7525.7939,020
7/24/201425.9426.0125.8125.88101,694
7/23/201426.0226.0225.7925.8071,049
7/22/201425.8326.0925.8326.0697,035
7/21/201425.7825.7925.6225.7162,713
7/18/201425.5725.8725.5625.8736,937
7/17/201425.8525.8525.5025.5184,101
7/16/201425.9726.0125.7725.9059,966
7/15/201426.0726.1725.7825.8965,524
7/14/201426.0526.1526.0426.1075,802
7/11/201425.9725.9925.8125.94111,560
7/10/201425.9126.0425.9025.9288,802
7/9/201426.2526.3326.1626.20118,036
7/8/201426.3026.3026.0926.22128,035
7/7/201426.6626.6626.3226.3373,146
7/3/201426.5826.7126.5626.6837,224
7/2/201426.7826.7926.5026.57232,356
7/1/201426.6726.8726.6326.7584,020
6/30/201426.6526.6526.4226.5946,867
6/27/201426.3826.6426.3526.6444,846
6/26/201426.6226.6226.3626.4848,684
6/25/201426.5526.5926.4226.5788,558
6/24/201426.9827.0426.6126.64378,635
6/20/201426.9127.0826.8327.0680,879
6/19/201427.0027.0026.8526.9156,259
6/18/201426.7426.9426.6726.9256,511
6/17/201426.6326.8426.5426.7652,548
6/16/201426.6326.7126.5426.59121,286
6/13/201426.6726.7826.5926.7164,461
6/12/201426.8326.8326.5426.6351,661
6/11/201426.8626.8626.7226.7972,397
6/10/201426.9627.0026.8926.9768,713
6/9/201426.7227.0926.6927.0391,630
6/6/201426.5026.7226.4926.6976,098
6/5/201426.0626.4525.9726.4393,725
6/4/201425.9826.0625.9226.0271,515
6/3/201426.0726.0725.9126.0067,939
6/2/201426.0326.1725.9426.0869,867
5/30/201426.0826.1025.9826.0656,538
5/29/201426.2726.2725.9526.1058,052
5/28/201426.4026.4026.1126.19102,929
5/27/201426.1826.4226.1726.3186,612
5/23/201425.9226.1225.8926.1081,416
5/22/201425.7326.0025.7325.90114,219
5/21/201425.6225.7725.5725.7187,045
5/20/201425.9125.9525.4925.5975,538
5/19/201425.7926.0125.6925.9669,216
5/16/201425.7025.8025.5625.7976,269
5/15/201425.7425.7425.4125.66133,418
5/13/201426.3526.4526.2126.2156,104
5/12/201426.0126.4525.9726.40105,992
5/8/201425.8426.1425.7525.8084,197
5/7/201425.7125.8725.5425.87239,491
5/6/201425.7725.9125.6825.7273,745
5/5/201425.7525.9225.6025.84117,854
5/2/201425.7526.1125.7525.89102,640
5/1/201425.8625.9825.6725.87145,135
4/30/201425.7925.9925.6825.9165,741
4/29/201426.0626.0725.8525.85100,347
4/28/201425.9926.2425.7326.0178,485
4/25/201426.0826.1925.9425.97121,158
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center