POWERSHARES GLOBAL WATER $19.42

down -0.46


19/6/2013 04:19 PM  |  NYSEARCA : PIO  |  Industries :
Type:

PIO historical data

Date Open High Low Close Volume
6/19/2013 19.86 19.86 19.42 19.42 323
6/18/2013 19.71 19.88 19.71 19.88 155
6/17/2013 19.82 19.85 19.60 19.68 272
6/14/2013 19.65 19.73 19.56 19.58 288
6/13/2013 19.55 19.81 19.54 19.79 241
6/12/2013 19.68 19.68 19.41 19.43 255
6/11/2013 19.59 19.65 19.48 19.56 239
6/10/2013 19.88 19.88 19.70 19.83 584
6/7/2013 19.76 19.88 19.71 19.84 499
6/6/2013 19.53 19.67 19.47 19.67 438
6/5/2013 19.73 19.73 19.45 19.49 718
6/4/2013 19.91 19.97 19.65 19.81 248
6/3/2013 19.85 19.93 19.80 19.93 1194
5/31/2013 19.92 20.03 19.76 19.76 305
5/30/2013 20.05 20.18 20.04 20.09 305
5/29/2013 19.90 19.94 19.85 19.91 275
5/28/2013 20.12 20.25 20.04 20.10 331
5/24/2013 19.98 20.01 19.85 19.97 269
5/23/2013 19.95 20.08 19.79 20.06 360
5/22/2013 20.32 20.52 20.05 20.10 190
5/21/2013 20.31 20.50 20.31 20.41 265
5/20/2013 20.20 20.39 20.20 20.35 263
5/17/2013 20.13 20.18 19.96 20.17 154
5/16/2013 20.05 20.17 20.01 20.01 174
5/15/2013 19.98 20.11 19.96 20.10 233
5/14/2013 19.81 19.96 19.81 19.96 590
5/13/2013 19.65 19.69 19.59 19.69 363
5/10/2013 19.65 19.66 19.54 19.66 89
5/9/2013 19.64 19.75 19.59 19.62 447
5/8/2013 19.66 19.77 19.65 19.76 237
5/7/2013 19.61 19.62 19.50 19.60 139
5/6/2013 19.55 19.60 19.51 19.58 130
5/3/2013 19.50 19.63 19.50 19.53 228
5/2/2013 19.30 19.39 19.23 19.34 237
5/1/2013 19.42 19.42 19.20 19.22 341
4/30/2013 19.33 19.42 19.26 19.42 507
4/29/2013 19.19 19.38 19.19 19.36 192
4/26/2013 19.22 19.24 19.11 19.14 248
4/25/2013 19.13 19.25 19.12 19.14 190
4/24/2013 18.91 19.07 18.84 19.01 352
4/23/2013 18.77 18.94 18.77 18.91 234
4/22/2013 18.55 18.64 18.46 18.58 288
4/19/2013 18.63 18.66 18.57 18.59 225
4/18/2013 18.70 18.70 18.50 18.55 335
4/17/2013 18.94 18.94 18.64 18.72 446
4/16/2013 18.95 19.07 18.88 19.06 329
4/15/2013 19.16 19.19 18.78 18.78 255
4/12/2013 19.32 19.34 19.20 19.26 376
4/11/2013 19.31 19.41 19.29 19.32 394
4/10/2013 19.12 19.26 19.12 19.24 464
4/9/2013 18.94 19.01 18.83 18.94 310
4/8/2013 18.76 18.84 18.73 18.84 196
4/5/2013 18.76 18.86 18.70 18.86 181
4/4/2013 18.86 18.96 18.83 18.94 283
4/3/2013 18.97 18.97 18.77 18.79 271
4/2/2013 18.92 19.00 18.85 18.86 236
4/1/2013 19.06 19.12 18.86 18.89 312
3/28/2013 19.00 19.19 18.99 19.18 350
3/27/2013 18.88 18.98 18.78 18.98 371
3/26/2013 19.05 19.16 19.03 19.10 273
3/25/2013 19.22 19.25 18.92 18.99 828
3/22/2013 19.17 19.26 19.17 19.21 331
3/21/2013 19.20 19.29 19.13 19.18 189
3/20/2013 19.24 19.29 19.19 19.26 275
3/19/2013 19.15 19.22 18.93 19.08 587
3/18/2013 18.99 19.17 18.92 19.06 356
3/15/2013 19.19 19.23 19.13 19.18 172
3/14/2013 19.08 19.24 19.08 19.24 346
3/13/2013 19.09 19.12 19.01 19.10 152
3/12/2013 19.25 19.25 19.02 19.07 316
3/11/2013 19.27 19.29 19.19 19.24 316
3/8/2013 19.23 19.30 19.18 19.24 304
3/7/2013 19.25 19.27 19.20 19.21 355
3/6/2013 19.33 19.37 19.24 19.27 351
3/5/2013 19.13 19.33 19.10 19.27 588
3/4/2013 18.97 19.10 18.95 19.09 287
3/1/2013 18.86 18.98 18.75 18.94 278
2/28/2013 19.03 19.10 18.92 19.00 625
2/27/2013 18.67 19.05 18.63 19.00 348
2/26/2013 18.60 18.68 18.45 18.59 623
2/25/2013 19.05 19.05 18.39 18.40 433
2/22/2013 18.86 18.89 18.78 18.87 197
2/21/2013 18.74 18.75 18.57 18.63 970
2/20/2013 19.12 19.12 18.84 18.86 387
2/19/2013 19.06 19.16 19.02 19.07 606
2/15/2013 19.03 19.05 18.92 18.95 215
2/14/2013 18.89 18.95 18.84 18.90 662
2/13/2013 19.11 19.19 19.07 19.13 278
2/12/2013 18.90 19.08 18.81 19.00 481
2/11/2013 18.93 18.97 18.88 18.92 363
2/8/2013 18.98 19.02 18.85 18.99 513
2/7/2013 19.11 19.11 18.82 18.90 383
2/6/2013 18.90 19.08 18.90 19.08 868
2/5/2013 18.96 19.03 18.92 18.94 307
2/4/2013 18.89 18.94 18.76 18.82 417
2/1/2013 19.01 19.05 18.93 18.96 421
1/31/2013 18.85 18.93 18.84 18.90 337
1/30/2013 18.98 18.98 18.86 18.88 300
1/29/2013 18.96 19.05 18.84 19.00 356
1/28/2013 19.06 19.06 18.85 18.92 235
Marketplace
Trading Center