$23.76 +0.09 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
7/2/201523.7623.7623.6023.768,430
7/1/201523.9223.9223.6123.6711,198
6/30/201523.9523.9523.6323.7843,253
6/29/201523.9024.0423.6923.6925,743
6/26/201524.3224.3224.1824.2723,760
6/25/201524.5224.5224.3624.398,132
6/24/201524.5524.6124.4724.5213,197
6/23/201524.4624.5424.4224.5413,642
6/22/201524.3424.4724.2624.3813,878
6/19/201524.1724.1724.0324.0315,809
6/18/201524.2024.4524.1324.3333,992
6/17/201524.2024.2524.0324.1922,724
6/16/201524.0524.2324.0224.1611,787
6/15/201524.2824.2824.1224.2413,761
6/12/201524.5424.6324.4324.587,028
6/11/201524.7624.7624.5524.6725,881
6/10/201524.5724.6624.5224.6423,693
6/9/201524.2924.4324.2924.3217,615
6/8/201524.4424.4424.3124.4065,286
6/5/201524.5024.5024.3624.4721,985
6/4/201524.8024.8024.5824.6220,513
6/3/201524.8224.9824.8224.8848,542
6/2/201524.7224.8824.7224.7321,321
6/1/201524.8324.8324.5324.6933,081
5/29/201524.8624.9624.6624.6638,525
5/28/201524.8724.9124.6724.9028,158
5/27/201524.7224.9724.7124.9741,560
5/26/201524.9724.9724.6424.6814,781
5/22/201525.1425.1425.0225.0518,156
5/21/201525.1025.2525.1025.2236,053
5/20/201525.0725.2125.0425.1525,308
5/19/201525.0125.0624.9724.9714,321
5/18/201525.0725.0924.8625.0812,846
5/15/201525.0425.1625.0425.1618,544
5/14/201525.0525.1224.9625.0636,796
5/13/201524.8924.9224.8124.8723,385
5/12/201524.5624.6624.4624.6529,797
5/11/201524.5024.5624.4224.4915,577
5/8/201524.4324.6224.4324.5231,541
5/7/201523.9724.0523.9224.0241,378
5/6/201524.0824.1023.9724.0311,706
5/5/201524.2924.3323.9623.9660,134
5/4/201524.3924.4624.3524.448,767
5/1/201524.3424.3824.1924.3520,416
4/30/201524.5024.5124.3524.3537,612
4/29/201524.6224.6724.4924.6449,385
4/28/201524.6524.7824.5424.7837,061
4/27/201524.7924.8424.6724.7553,164
4/24/201524.4924.6124.4924.6119,312
4/23/201524.1924.5324.1524.5356,894
4/22/201524.1624.2424.1024.1918,175
4/21/201524.3624.3624.2124.2232,991
4/20/201524.1924.2824.1824.2347,937
4/17/201524.2324.3024.1524.2253,039
4/16/201524.2624.4424.2224.3065,528
4/15/201523.9024.1523.8824.0724,502
4/14/201523.7323.8323.5923.7513,354
4/13/201523.8523.9423.7723.8119,395
4/10/201523.8523.8623.7623.8527,003
4/9/201523.8823.9423.8123.9319,820
4/8/201523.8323.8323.6523.7024,296
4/7/201523.7523.7523.5923.6025,296
4/6/201523.4023.7723.4023.6127,313
4/2/201523.2723.3923.2723.3630,476
4/1/201523.1723.1922.9823.1120,799
3/31/201523.0823.1423.0223.0534,280
3/30/201523.1523.2923.1523.2529,429
3/27/201522.9923.1122.9923.1119,607
3/26/201523.0623.1622.9122.9814,638
3/25/201523.3623.4523.1223.1213,224
3/24/201523.3823.3823.2423.2513,545
3/23/201523.2723.4723.2323.3320,929
3/20/201523.1623.2923.1323.2625,773
3/19/201523.0623.0822.8822.9622,902
3/18/201522.6323.3222.6123.2320,429
3/17/201522.6022.7322.5122.7030,127
3/16/201522.5322.6822.5022.6813,346
3/13/201522.4622.4922.2322.43101,274
3/11/201522.2622.3222.1722.3056,677
3/10/201522.5022.5022.3122.3129,226
3/9/201522.6222.7622.6222.7112,028
3/6/201522.8522.8622.6122.6216,852
3/5/201522.9723.0722.9122.9719,129
3/4/201523.1123.1122.8922.9422,145
3/3/201523.2823.2823.1523.2113,804
3/2/201523.3723.4323.3023.4227,320
2/27/201523.3523.4423.3323.3517,989
2/26/201523.4223.4223.2623.3424,789
2/25/201523.3623.4923.3623.4718,009
2/24/201523.2923.5123.2923.499,872
2/23/201523.2623.3523.2323.2531,427
2/20/201523.1023.4623.0523.3336,825
2/19/201523.0823.2523.0723.1712,544
2/18/201523.0523.1423.0223.0725,785
2/17/201522.9123.0522.8323.0021,633
2/13/201522.9523.0422.7722.9727,351
2/12/201522.6822.9322.6822.9340,620
2/11/201522.5322.6422.4322.5512,624
2/10/201522.6522.6522.4522.5930,293
2/9/201522.5122.6122.4222.4522,485
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!