$22.10 0.00 (%) PS India ETF Shs PowerShares India Portfolio - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIN historical data

Date Open High Low Close Volume
9/22/201422.2922.3022.0522.10410,743
9/19/201422.3522.4122.1422.151,278,660
9/19/201421.2421.2421.2421.241,479
9/18/201422.3722.5822.3022.55997,573
9/18/201421.1921.1921.1921.1960
9/17/201422.1222.1921.9121.91765,613
9/17/201421.2421.2421.2421.242,625
9/16/201421.8822.1221.7822.01926,508
9/16/201421.2321.2321.2321.230
9/15/201422.3122.3322.1622.16953,558
9/15/201421.1721.1721.1721.1710
9/12/201422.5822.5822.3122.40566,623
9/12/201421.2121.2121.2121.2182
9/11/201422.5722.6122.4422.44893,890
9/11/201421.2421.2421.2421.242,412
9/10/201422.6122.7522.5322.75578,778
9/10/201421.2421.2421.2421.24110
9/9/201422.8922.9022.6722.671,377,170
9/9/201421.3021.3021.3021.30116
9/8/201423.0923.1723.0023.05431,172
9/8/201421.3721.3721.3721.3716
9/5/201422.8123.0422.7623.04804,984
9/5/201421.4321.4321.4321.43100
9/4/201422.7822.8522.6422.64618,307
9/4/201421.4021.4021.4021.400
9/3/201422.8122.9122.6822.781,029,930
9/3/201421.5321.5321.5321.532,130
9/2/201422.5722.7022.4322.511,398,850
9/2/201421.5321.5321.5021.503,100
8/29/201422.2522.3122.1922.24445,151
8/29/201421.5321.5321.5321.530
8/28/201422.1522.1622.0722.12462,285
8/28/201421.4721.4721.4721.4790
8/27/201422.2222.2822.1922.261,203,230
8/27/201421.4721.4721.4721.470
8/26/201422.1422.1922.1122.11227,376
8/26/201421.5521.5521.5521.5550
8/25/201422.1122.2022.0822.16238,074
8/25/201421.5021.5021.5021.50247
8/22/201422.1922.2422.1122.18269,598
8/22/201421.4621.4621.4621.46160
8/21/201422.1322.2222.1322.17522,723
8/21/201421.5121.5121.5121.51700
8/20/201422.1122.2622.0822.18499,750
8/20/201421.5021.5021.5021.5080
8/19/201422.1622.2522.1422.25769,441
8/19/201421.4521.4521.4521.450
8/18/201422.1122.1822.0322.18981,631
8/18/201421.4421.4421.4421.44212
8/15/201421.8521.9321.6721.731,383,410
8/15/201421.3821.3821.3821.3851
8/14/201421.8321.9021.8021.89762,073
8/14/201421.3221.3221.3221.320
8/13/201421.5221.6221.5221.59502,729
8/13/201421.3221.3221.3221.328,035
8/12/201421.3821.4421.3521.39324,249
8/12/201421.2721.2721.2721.275
8/11/201421.3221.4721.3121.47477,462
8/11/201421.3021.3021.3021.3079
8/8/201421.0921.3121.0821.31676,055
8/8/201421.2221.2221.2221.22121
8/7/201421.2421.2621.0421.08790,954
8/7/201421.1521.1521.1521.15129
8/6/201421.2121.3321.1221.211,057,490
8/6/201421.1421.1421.1421.140
8/5/201421.5921.6121.4321.50752,085
8/5/201421.1221.1221.1221.120
8/4/201421.4621.6621.4221.651,016,060
8/1/201421.2521.4221.2221.38453,260
8/1/201421.2121.2121.1721.171,410
7/31/201421.5121.5621.2821.351,369,700
7/31/201421.2521.2521.2521.25236
7/30/201421.9821.9821.7121.84851,082
7/30/201421.4021.4021.4021.401,425
7/29/201421.9321.9521.7521.76830,640
7/29/201421.4521.4521.4521.45122
7/28/201421.7521.9721.7521.96591,670
7/28/201421.5221.5221.5221.52150
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
  • Showing 1-100 of 1,512 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center