$21.82 +0.19 (%) PS India ETF Shs PowerShares India Portfolio - NYSEARCA

Jul. 1, 2015 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIN historical data

Date Open High Low Close Volume
6/30/201521.7121.7121.5421.631,830,900
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
6/17/201520.1720.1720.1720.170
6/16/201520.7420.8020.7120.77749,975
6/16/201520.2120.2120.2120.21400
6/15/201520.6420.6820.5920.641,389,750
6/15/201520.2720.2720.2720.27630
6/12/201520.4620.5320.4320.48445,777
6/12/201520.2720.2720.2720.2798
6/11/201520.6320.6320.4220.431,937,680
6/11/201520.2720.2720.2720.270
6/10/201520.9321.1220.8621.111,533,940
6/10/201520.2120.2120.2120.210
6/9/201520.6620.6920.5020.55740,673
6/9/201520.2720.2820.2720.28300
6/8/201520.7720.7820.6520.651,974,130
6/8/201520.3520.3520.2220.22528
6/5/201520.9421.0020.8920.96843,577
6/5/201520.2920.2920.2920.2985
6/4/201520.9321.0020.8520.86714,800
6/4/201520.3820.3820.3820.380
6/3/201521.0421.1120.9220.932,113,480
6/3/201520.4620.4620.4620.460
6/2/201521.2421.3321.2021.281,900,310
6/2/201520.6220.6220.6220.621,573
6/1/201521.7421.7621.5921.641,006,180
6/1/201520.4920.4920.4920.4935
5/29/201521.8021.8721.7621.77983,820
5/29/201520.4720.4720.4720.470
5/28/201521.4521.4721.3321.371,508,830
5/28/201520.6120.6120.6120.61490
5/27/201521.5021.6221.4621.591,322,920
5/27/201520.5620.5620.5620.560
5/26/201521.5921.6621.4221.452,405,970
5/26/201520.7020.7020.7020.70700
5/25/201520.7020.7020.7020.70300
5/22/201521.9021.9521.8621.88639,317
5/22/201520.7020.7020.7020.700
5/21/201521.7721.8521.7421.81726,167
5/21/201520.6920.6920.6920.69600
5/20/201521.7821.8921.7321.861,019,100
5/20/201520.6920.6920.6920.69400
5/19/201521.6321.6321.5121.561,721,560
5/19/201520.6020.6020.6020.6020
5/18/201521.6221.6621.5521.56874,202
5/15/201521.4221.5221.3821.50791,394
5/15/201520.6620.6620.6620.660
5/14/201521.4021.5121.3621.461,248,360
5/14/201520.6020.6020.6020.604
5/13/201521.1621.2621.1221.132,637,910
5/13/201520.5520.5520.5520.55546
5/12/201520.9921.0320.8720.883,659,640
5/12/201520.4620.4620.4620.4650
5/11/201521.6321.6421.4121.422,547,380
5/11/201520.5420.5420.5420.5450
5/8/201521.3721.5621.3721.521,250,980
5/8/201520.5520.5520.5520.5524
5/7/201521.0021.1420.9721.081,304,900
5/7/201520.5420.5420.5420.540
5/6/201521.2821.3021.0121.034,100,180
5/6/201520.5420.5420.5420.54390
5/5/201521.8221.9021.7921.831,712,070
5/5/201520.5820.5820.5820.58200
5/4/201521.7021.7521.6421.751,997,560
5/4/201520.8620.8620.8620.86295
5/1/201521.0321.3021.0321.301,157,650
5/1/201520.6820.6820.6820.680
4/30/201521.1521.1721.0021.011,464,120
4/30/201520.5320.5320.5320.530
4/29/201521.3421.3721.2021.201,767,730
4/29/201520.7720.7720.7720.77150
4/28/201521.4621.5821.4321.551,873,140
4/28/201520.7820.8320.7820.83600
4/27/201521.3321.3621.2821.309,112,170
4/27/201520.9920.9920.9520.95593
4/24/201521.6021.6421.4321.433,474,230
4/24/201520.9620.9920.9420.992,100
4/23/201521.8922.0421.8721.982,203,420
4/23/201520.9320.9320.9320.93285
4/22/201522.1422.2822.0722.28929,135
4/22/201520.9620.9620.9620.96500
4/21/201522.0822.1522.0322.081,804,390
4/21/201520.8320.8320.8320.830
4/20/201522.3122.3422.2122.231,895,820
  • Showing 1-100 of 1,702 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!