PS India ETF Shs PowerShares India Portfolio $21.96

up +0.13


28/7/2014 04:00 PM  |  NYSEARCA : PIN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIN historical data

Date Open High Low Close Volume
7/28/201421.7521.9721.7521.96591,670
7/25/201421.9021.9321.8221.83878,658
7/25/201421.5321.5321.5221.523,070
7/24/201422.0222.0821.9722.08753,799
7/24/201421.5121.5121.5121.518,150
7/23/201421.9722.0021.9021.92864,257
7/23/201421.4621.4621.4621.46150
7/22/201421.8621.9921.8521.971,499,800
7/22/201421.4621.4621.4621.4630
7/21/201421.3721.5521.3421.51394,741
7/21/201421.3721.3721.3721.370
7/18/201421.3621.4621.3321.461,231,080
7/18/201421.4321.4321.4321.431,250
7/17/201421.4321.4821.0521.061,541,400
7/17/201421.4221.4221.4221.42700
7/16/201421.4521.4921.3721.48720,920
7/16/201421.4521.4521.4421.441,490
7/15/201421.2321.2421.1021.192,829,030
7/15/201421.4021.4021.4021.40528
7/14/201421.0321.0921.0221.09189,336
7/14/201421.4221.4221.4221.42114
7/11/201421.1021.1421.0321.071,160,220
7/11/201421.4721.4721.4721.472,787
7/10/201421.1721.3121.0321.291,008,280
7/10/201421.4321.4321.4321.4342
7/9/201421.4821.6021.4621.601,156,750
7/9/201421.4421.4421.4421.4434
7/8/201421.6121.6321.4121.411,905,010
7/8/201421.4921.5021.4921.503,336
7/7/201422.0322.1022.0222.10354,996
7/7/201421.4921.4921.4921.4980
7/4/201421.4821.4821.4821.480
7/3/201422.0022.0921.9722.04462,745
7/3/201421.4921.4921.4921.492
7/2/201422.1122.2022.1022.191,060,890
7/2/201421.5421.5421.5121.515,030
7/1/201421.6721.8521.6521.84996,923
6/30/201421.6321.6521.5721.62789,581
6/30/201421.4821.4821.4821.481,080
6/27/201421.2821.4721.2821.47820,484
6/27/201421.4821.4821.4821.48135
6/26/201421.2121.2821.1421.211,016,930
6/26/201421.5021.5021.4821.482,140
6/25/201421.5321.6521.4821.64582,142
6/25/201421.5821.5821.5621.574,092
6/24/201421.4821.6521.4421.48712,999
6/24/201421.5121.5121.5121.51190
6/23/201421.6221.6321.6221.628,145
6/20/201421.2621.3321.1921.281,550,040
6/19/201421.4321.4621.3021.311,108,470
6/19/201421.5821.5821.5821.58215
6/18/201421.4421.8121.4121.80888,947
6/18/201421.5421.5421.5421.540
6/17/201421.5921.7421.5721.721,626,480
6/17/201421.4721.4721.4721.471,000
6/16/201421.3721.4321.2821.29548,062
6/16/201421.4421.4421.4421.4480
6/13/201421.5321.5621.4221.461,016,140
6/13/201421.4221.4221.4221.420
6/12/201422.0622.1221.8721.93575,882
6/12/201421.3921.3921.3921.39853
6/11/201421.8821.9721.8421.872,796,880
6/11/201421.3421.3421.3421.340
6/10/201422.2522.2522.1322.16465,587
6/10/201421.3321.4021.3321.397,912
6/9/201422.2122.2822.1822.28465,396
6/9/201421.4021.4021.4021.40601
6/6/201422.2222.3622.2222.321,014,600
6/6/201421.3621.3621.3621.360
6/5/201421.7421.9121.6921.901,113,450
6/5/201421.3621.3621.3621.36742
6/4/201421.2521.3321.1921.27508,129
6/4/201421.3021.3021.3021.301,000
6/3/201421.3521.4421.2821.44618,618
6/3/201421.3121.3121.3121.310
6/2/201421.1021.2621.0821.222,019,100
6/2/201421.3121.3121.3121.31210
5/30/201420.7421.2320.5620.56424,788
5/30/201421.2821.2821.2821.280
5/29/201420.7920.7920.6720.70716,249
5/29/201421.3621.3621.2821.281,312
5/28/201420.9821.0220.8920.94459,874
5/28/201421.2821.2821.2821.280
5/27/201421.1521.2520.9620.961,714,150
5/26/201421.3921.3921.3921.390
5/23/201421.5421.6721.5221.601,065,500
5/23/201421.3921.3921.3921.398,000
5/22/201421.2021.2921.1921.27712,465
5/22/201421.3421.3421.3421.340
5/21/201420.8721.0820.8721.05662,602
5/21/201421.3221.3221.3221.320
5/20/201420.9120.9920.8720.91736,530
5/20/201421.3521.3521.3221.3217,266
5/19/201420.8921.0620.8521.031,283,210
5/16/201420.5520.8520.4320.772,343,060
5/16/201421.2921.2921.2921.290
5/15/201419.9719.9819.7619.77414,019
5/15/201421.4021.4021.4021.400
5/13/201419.8819.9919.8319.99541,095
5/13/201421.3521.3621.3521.361,500
Trading Center