$21.61 -0.26 (%) PS India ETF Shs PowerShares India Portfolio - NYSEARCA

Aug. 3, 2015 | 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
8/3/201521.8621.8621.5821.611,970,640
7/31/201521.8621.9221.8021.871,063,400
7/31/201519.8719.8719.8719.870
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
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
  • Showing 1-100 of 1,726 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!