PowerShares Global Water $23.97

down -0.09


23/4/2014 06:40 PM  |  NYSEARCA : PIO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
4/23/201424.0524.1223.9723.9755,611
4/22/201424.1124.1624.0424.0617,493
4/21/201424.0824.1524.0224.0719,963
4/17/201424.0224.1623.9924.1227,906
4/16/201423.8124.0023.7824.0025,322
4/15/201423.6123.7423.2923.6355,749
4/14/201423.6623.7623.5023.6456,868
4/11/201423.8523.9523.7223.7326,874
4/10/201424.4324.4924.0024.0064,515
4/9/201424.1624.4324.0524.3952,537
4/8/201423.8924.0423.8023.9838,612
4/7/201424.2324.2323.9023.9926,888
4/4/201424.4824.6024.1824.2332,702
4/3/201424.4824.4824.2324.3221,573
4/2/201424.4224.6024.4224.5853,183
4/1/201424.5224.5224.3724.4977,454
3/31/201424.1624.3324.1624.3127,769
3/28/201423.8624.1923.8624.0949,560
3/27/201423.8423.8423.7323.7922,110
3/26/201424.2424.2423.8223.8322,256
3/25/201424.0024.1323.9324.0940,359
3/24/201424.1024.1623.8323.9751,753
3/21/201423.9724.2123.9223.9429,557
3/20/201423.9824.0523.8524.0016,837
3/19/201424.3224.4323.9024.0617,455
3/18/201424.1724.3224.0524.2743,691
3/17/201423.9624.1723.9624.0557,023
3/14/201423.7623.9523.6723.8439,276
3/13/201424.2024.3323.8223.9659,753
3/12/201424.2124.3424.1724.2666,978
3/11/201424.4824.5924.2724.3353,161
3/10/201424.4024.4524.2224.3751,468
3/7/201424.5724.5724.3824.4930,267
3/6/201424.4724.5824.4524.4519,311
3/5/201424.3124.3524.2124.2930,835
3/4/201424.0724.3024.0724.2157,396
3/3/201423.8724.0223.7323.8548,241
2/28/201424.2124.2824.1124.2045,602
2/27/201423.8824.1023.8824.1062,211
2/26/201423.6723.9123.6523.6930,635
2/25/201423.8423.8723.6623.7338,169
2/24/201423.6423.9423.6423.7635,862
2/21/201423.6323.7323.5723.6456,881
2/20/201423.3323.6923.3323.6829,283
2/19/201423.4023.6023.3123.3249,214
2/18/201423.4723.4823.2923.3458,143
2/14/201423.0223.3523.0223.29214,151
2/13/201422.7423.0622.7423.0531,888
2/12/201422.8222.9722.8222.8918,194
2/11/201422.7722.9722.7022.8450,753
2/10/201422.5022.6322.4622.5727,482
2/7/201422.3722.6322.3722.6219,491
2/6/201422.0522.3822.0522.3334,704
2/5/201422.0022.0521.8822.0021,433
2/4/201421.7822.0821.7822.02126,221
2/3/201422.3022.3021.7321.7542,697
1/31/201422.1322.3622.0122.2643,655
1/30/201422.3722.5322.3022.4572,921
1/29/201422.4122.4122.1622.2834,999
1/28/201422.2922.6122.2922.5364,006
1/27/201422.4722.5622.0222.1683,544
1/24/201422.8022.8022.3122.3376,553
1/23/201423.1723.1722.9022.9744,350
1/22/201423.0423.2523.0423.2523,829
1/21/201423.0523.1322.9623.1156,511
1/17/201422.9823.1022.9823.0846,714
1/16/201422.9423.1222.9423.1223,107
1/15/201423.0023.0622.8123.0625,949
1/14/201422.8523.0122.8122.9616,655
1/13/201422.9122.9422.6722.7174,750
1/10/201422.9123.0022.8522.9420,374
1/9/201422.7722.8322.7022.8129,867
1/8/201422.8422.8522.6722.7849,459
1/7/201422.9122.9422.8322.9224,672
1/6/201422.9622.9622.8022.84127,502
1/3/201422.8322.9722.8122.9333,742
1/2/201422.9622.9622.7022.7921,473
12/31/201322.9723.1122.9023.1042,600
12/30/201322.7522.8122.6722.7822,224
12/27/201322.7322.8222.7122.7431,139
12/26/201322.5322.6722.4822.6023,139
12/24/201322.3322.5022.3322.4522,798
12/23/201322.3222.3422.2622.3326,783
12/20/201322.0522.2522.0522.1349,750
12/19/201322.2122.2422.0622.2239,865
12/18/201322.0022.3521.8922.3418,006
12/17/201321.8022.0021.8021.9519,715
12/16/201321.6821.9921.6821.9098,359
12/13/201321.6421.7421.6121.6718,096
12/12/201321.6221.7221.5921.6425,276
12/11/201321.9021.9021.5721.58171,131
12/10/201321.7021.8421.6821.7517,089
12/9/201321.7521.8121.7121.7736,337
12/6/201321.6021.7521.5421.7522,128
12/5/201321.5721.5721.4321.4417,319
12/4/201321.5521.5621.3021.5332,031
12/3/201321.6021.7121.4821.5533,500
12/2/201322.0822.1021.8021.8285,564
11/29/201322.0422.1722.0322.125,704
11/27/201322.0022.0421.9622.0136,233
Trading Center