PowerShares China A-Share Portfolio Historical Stock Prices

(ETF)
CHNA 
$26.239
*  
unch
unch
Get CHNA Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CHNA now


Community Rating:
View:    CHNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  26.239 0
11/25/2014 26.239 26.239 26.239 26.239 00
11/24/2014 27 27 26.239 26.239 2,576
11/21/2014 26.25 26.25 26.11 26.11 2,064
11/20/2014 24.91 24.91 24.91 24.91 1,195
11/19/2014 24.8615 24.8615 24.8615 24.8615 100
11/18/2014 25.5 25.5 25 25 709
11/17/2014 25.64 25.65 25.6 25.6001 1,100
11/14/2014 26.44 26.44 26.44 26.44 490
11/13/2014 25.9 25.91 25.9 25.91 900
11/12/2014 25.81 25.81 25.81 25.81 560
11/11/2014 25.77 25.77 25.67 25.73 21,566
11/10/2014 25.58 25.58 25.2901 25.2901 450
11/07/2014 24.75 24.75 24.75 24.75 00
11/06/2014 24.75 24.75 24.75 24.75 00
11/05/2014 24.75 24.75 24.75 24.75 00
11/04/2014 24.75 24.75 24.75 24.75 00
11/03/2014 24.75 24.76 24.75 24.75 904
10/31/2014 25.06 25.06 24.99 24.99 2,242
10/30/2014 24.22 24.22 24.22 24.22 2,484
10/29/2014 24.21 24.21 24.21 24.21 100
10/28/2014 23.82 23.84 23.82 23.83 3,726
10/27/2014 23.73 23.73 23.73 23.73 00
10/24/2014 23.73 23.73 23.73 23.73 1,242
10/23/2014 23.87 23.88 23.86 23.88 2,849
10/22/2014 24.14 24.14 24.1 24.1 1,502
10/21/2014 24.13 24.13 24.06 24.06 2,427
10/20/2014 24.11 24.11 24.11 24.11 1,279
10/17/2014 24.18 24.18 24.18 24.18 100
10/16/2014 23.9 24.05 23.89 24.05 4,408
10/15/2014 23.86 23.86 23.86 23.86 618
10/14/2014 23.86 23.88 23.86 23.88 1,386
10/13/2014 23.799 23.799 23.799 23.799 00
10/10/2014 24.4 24.4 23.78 23.799 3,365
10/09/2014 24.52 24.52 24.52 24.52 229
10/08/2014 24.42 24.43 24.33 24.42 2,836
10/07/2014 24.33 24.34 24.33 24.34 868
10/06/2014 24.37 24.4 24.34 24.34 7,363
10/03/2014 24.28 24.28 24.28 24.28 00
10/02/2014 24.28 24.28 24.28 24.28 00
10/01/2014 24.28 24.28 24.28 24.28 00
09/30/2014 24.22 24.28 24.17 24.28 3,552
09/29/2014 24.18 24.18 24.18 24.18 00
09/26/2014 24.18 24.18 24.18 24.18 193
09/25/2014 24.58 24.58 24.58 24.58 00
09/24/2014 24.39 24.58 24.39 24.58 2,025
09/23/2014 23.88 23.91 23.8436 23.88 1,699
09/22/2014 23.86 24.08 23.69 23.71 5,092
09/19/2014 24.38 24.38 24.3101 24.3101 300
09/18/2014 24.37 24.42 24.37 24.37 1,700
09/17/2014 24.29 24.32 24.27 24.32 2,896
09/16/2014 24.12 24.49 24.12 24.49 5,078
09/15/2014 24.5 24.5 24.4001 24.4475 3,250
09/12/2014 24.72 24.78 24.71 24.78 4,060
09/11/2014 24.57 24.61 24.56 24.61 3,054
09/10/2014 24.6201 24.84 24.6201 24.835 2,600
09/09/2014 25.26 25.26 25 25 2,318
09/08/2014 25.41 25.62 25.4 25.62 3,741
09/05/2014 25.359 25.39 25.349 25.39 4,000
09/04/2014 25.15 25.15 25.114 25.12 1,100
09/03/2014 25.02 25.02 25.01 25.02 1,355
09/02/2014 23.9501 23.9501 23.9501 23.9501 00
08/29/2014 24.0328 24.0328 23.9501 23.9501 300
08/28/2014 24.21 24.21 24.21 24.21 00
08/27/2014 24.21 24.21 24.21 24.21 00
08/26/2014 24.21 24.21 24.21 24.21 00
08/25/2014 24.21 24.21 24.21 24.21 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?