$25.93 -0.09 (%) PowerShares ETF Shs Water Resources Portfolio - NYSEARCA

May. 28, 2015 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
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
4/8/201525.1425.2124.8725.0396,963
4/7/201525.4725.4725.2025.22284,672
4/6/201525.0925.5525.0025.45103,918
4/2/201524.9625.1824.9125.09179,329
4/1/201524.9524.9624.7624.91121,959
3/31/201524.9125.0024.8724.90568,068
3/30/201524.8625.0724.8625.0053,406
3/27/201524.7424.7924.6324.7764,584
3/26/201524.7524.8224.6524.7167,709
3/25/201525.2425.2424.8424.8459,145
3/24/201525.3625.3625.1825.1857,831
3/23/201525.3525.4125.2825.3266,922
3/20/201525.1625.4025.1625.4059,977
3/19/201525.3225.3224.9625.1157,546
3/18/201524.8225.4024.6925.3477,013
3/17/201524.7624.9224.7024.9150,915
3/16/201524.7324.9224.7324.8976,856
3/13/201524.7824.7824.4024.6260,891
3/11/201524.5124.5124.3224.42147,964
3/10/201524.5824.6024.4324.43120,268
3/9/201524.6724.8424.6724.78138,609
3/6/201525.0625.0624.6524.7063,082
3/5/201525.1125.1725.0225.1459,007
3/4/201525.2425.2425.0325.1495,119
3/3/201525.4025.4625.3125.35107,088
3/2/201525.4025.5525.3125.5248,493
2/27/201525.4725.4825.3825.3859,785
2/26/201525.4925.5025.3425.4666,322
2/25/201525.5225.5725.4025.4676,115
2/24/201525.3425.6025.3025.5468,045
2/23/201525.3225.4125.2025.39184,704
2/20/201525.3225.4525.1425.38114,568
2/19/201525.2225.4125.2125.3998,132
2/18/201525.0825.3924.8025.34230,830
2/17/201525.3225.3225.1325.2457,982
2/13/201525.1125.3125.1125.2969,707
2/12/201524.9525.0824.9525.0761,669
2/11/201524.8424.9324.7024.8171,617
2/10/201525.0325.0324.7824.9465,094
2/9/201524.8825.1124.7924.8970,574
2/6/201525.0425.0924.8524.9256,172
2/5/201524.8225.0624.7725.0369,626
2/4/201525.1725.1724.7224.7382,087
2/3/201525.0025.2924.8425.26485,368
2/2/201524.5024.8424.4224.8279,086
1/30/201524.6024.7724.4124.4174,642
1/29/201524.4924.8424.4024.8296,877
1/28/201524.9324.9324.4324.47116,415
1/27/201524.6824.9424.6124.8573,100
1/26/201524.7224.9424.6824.9456,543
1/23/201524.9324.9324.7024.7477,066
1/22/201524.7225.0124.5825.0091,276
1/21/201524.3824.6824.3524.65113,694
1/20/201524.5624.6024.2524.43514,273
1/16/201524.3024.5024.2224.4959,798
1/15/201524.7224.7524.3224.32201,128
1/14/201524.4824.6924.4024.63175,714
1/13/201524.9925.2324.4924.7777,481
1/12/201525.1425.1424.7324.86139,101
1/9/201525.3725.3725.1025.1357,381
1/8/201525.1025.3925.1025.35108,928
1/6/201525.1325.1324.5724.8099,764
1/5/201525.5825.5825.0225.06210,293
1/2/201525.8425.8825.4825.7457,537
12/31/201426.0726.1225.7325.7584,489
12/30/201426.1126.2026.0126.0261,703
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center