$19.73 -0.19 (%) PS India ETF Shs PowerShares India Portfolio - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIN historical data

Date Open High Low Close Volume
8/28/201519.7119.8219.6419.73722,767
8/27/201519.6919.9219.5919.922,281,560
8/27/201519.2719.2719.2719.270
8/26/201519.2319.4419.0019.422,763,660
8/26/201519.0619.0619.0619.06100
8/25/201519.5019.5018.8418.942,940,130
8/25/201519.2019.2019.2019.20300
8/24/201518.1318.7817.8518.502,347,280
8/24/201519.0419.2019.0419.20400
8/21/201520.2120.2719.7219.722,509,650
8/21/201519.6019.6019.6019.601,003
8/20/201520.6220.6220.4020.402,151,670
8/20/201519.6519.6519.6519.65500
8/19/201521.0321.1720.9121.04846,832
8/19/201519.7019.7019.7019.701,000
8/18/201520.9420.9420.8620.86544,792
8/18/201519.7919.7919.7919.791,300
8/17/201521.0021.0420.9620.981,827,700
8/17/201519.8119.8119.8119.811,100
8/14/201521.2221.3021.1921.291,219,380
8/14/201519.8219.8219.8219.821,800
8/13/201520.8220.9520.8020.90691,284
8/13/201519.8019.8019.8019.800
8/12/201521.0721.0720.8420.921,611,400
8/12/201519.8119.8119.8119.810
8/11/201521.4921.4921.3521.401,024,260
8/11/201519.8219.8219.8219.820
8/10/201521.7521.8821.7321.851,878,940
8/10/201519.7619.7619.7619.760
8/7/201521.9421.9421.8421.93476,303
8/7/201519.7719.7719.7719.770
8/6/201522.0122.0821.8221.83964,935
8/6/201519.8319.8319.8319.830
8/5/201522.1522.1521.9622.02873,553
8/5/201519.9419.9419.9419.940
8/4/201521.7721.8721.7121.79847,748
8/3/201521.8621.8621.5821.611,970,640
7/31/201521.8621.9221.8021.871,063,400
7/31/201519.8619.8619.8619.860
7/30/201521.6421.6521.5321.58789,346
7/30/201519.5319.8719.5319.877,600
7/29/201521.6321.7021.5421.66956,676
7/29/201519.7519.7519.7519.750
7/28/201521.4421.4821.3121.47832,149
7/28/201519.7319.7319.7319.730
7/27/201521.4321.4421.2821.311,096,430
7/27/201519.8919.8919.7319.73900
7/24/201521.8821.8821.7121.74642,486
7/24/201519.9119.9119.9119.91550
7/23/201522.1422.1421.9521.97684,091
7/23/201519.9119.9119.9119.91200
7/22/201522.2522.2722.1922.231,155,800
7/22/201519.9219.9219.9219.925
7/21/201522.1022.1021.9321.95904,076
7/21/201520.0720.0720.0720.07100
7/20/201522.2722.2822.1422.19558,684
7/20/201520.1420.1420.1420.14200
7/17/201522.3522.4522.2822.311,015,740
7/17/201520.2320.2320.2320.23285
7/16/201522.2822.4122.2722.401,374,090
7/16/201520.3320.3320.3320.33102
7/15/201522.0622.1121.9721.97363,261
7/15/201520.1820.1820.1820.1875
7/14/201521.9522.0621.9222.02824,290
7/14/201520.2320.2320.2320.23200
7/13/201521.8121.9021.8021.90808,857
7/13/201520.1120.1120.1120.110
7/10/201521.6321.7621.5721.741,340,070
7/10/201520.1020.1020.1020.10100
7/9/201521.6521.7121.5021.53745,000
7/9/201519.9519.9519.9519.9526
7/8/201521.6421.6921.4221.442,923,980
7/8/201520.0020.0020.0020.001
7/7/201522.0122.0321.7621.952,651,900
7/7/201520.1820.1820.1820.180
7/6/201522.0522.1822.0022.13876,133
7/6/201520.2920.2920.2920.29487
7/3/201520.1520.2920.1520.29600
7/2/201521.9822.0521.9722.001,579,990
7/2/201520.1020.1020.1020.10740
7/1/201521.9121.9121.7721.891,103,360
6/30/201521.7121.7121.5421.631,830,900
6/30/201520.0120.0120.0120.010
6/29/201521.4021.5221.1821.192,742,740
6/29/201519.9119.9119.9119.910
6/26/201521.7421.8321.7121.82673,951
6/26/201520.1920.2220.1920.227,316
6/25/201521.7121.8121.6421.68740,989
6/25/201520.2320.2320.2320.2350
6/24/201521.7821.8021.5921.592,268,260
6/24/201520.3820.3820.3820.38600
6/23/201521.7721.9021.7721.901,051,880
6/23/201520.2920.2920.2920.290
6/22/201521.7521.8221.7221.781,549,510
6/22/201520.3520.3520.3520.35593
6/19/201521.5521.6821.5521.58712,521
6/19/201520.2220.2220.2220.220
6/18/201521.3921.6221.3921.571,147,970
6/18/201520.1920.1920.1920.190
6/17/201520.8221.1920.8121.131,876,060
  • Showing 1-100 of 1,743 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!