$24.68 -0.30 (%) PowerShares ETF Shs Water Resources Portfolio - NYSEARCA

Oct. 22, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center