PowerShares Water Resource Port Historical Stock Prices

(ETF)
PHO 
$26.01
*  
0.01
0.04%
Get PHO Alerts
*Delayed - data as of Aug. 29, 2014 11:14 ET  -  Find a broker to begin trading PHO now


Community Rating:
View:    PHO Real Time
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
11:14  26.02  26.02  25.8743  26.01 23,522
08/28/2014 25.92 26.0368 25.87 26 81,873
08/27/2014 26 26.09 25.9 25.98 126,576
08/26/2014 26.01 26.0514 25.97 25.97 65,439
08/25/2014 25.99 26.06 25.9 25.97 54,249
08/22/2014 25.93 25.94 25.77 25.83 60,529
08/21/2014 25.93 25.96 25.71 25.91 71,089
08/20/2014 25.95 26.0096 25.84 25.91 72,709
08/19/2014 25.89 26.0099 25.89 25.94 61,248
08/18/2014 25.62 25.8899 25.62 25.86 75,024
08/15/2014 25.63 25.68 25.263 25.47 70,214
08/14/2014 25.31 25.51 25.31 25.51 107,170
08/13/2014 25.33 25.3801 25.2585 25.32 73,801
08/12/2014 25.24 25.4119 25.122 25.1964 57,074
08/11/2014 25.29 25.46 25.24 25.28 174,723
08/08/2014 24.88 25.1724 24.82 25.14 67,853
08/07/2014 24.93 25.04 24.81 24.86 84,177
08/06/2014 24.81 24.9998 24.76 24.87 97,223
08/05/2014 24.73 25.08 24.73 24.85 122,919
08/04/2014 24.83 24.8444 24.491 24.8 154,759
08/01/2014 24.75 24.85 24.57 24.73 71,240
07/31/2014 25.34 25.34 24.77 24.77 129,496
07/30/2014 25.61 25.61 25.45 25.51 78,614
07/29/2014 25.81 25.89 25.53 25.53 79,554
07/28/2014 25.82 25.88 25.53 25.76 98,194
07/25/2014 25.8 25.86 25.75 25.79 39,020
07/24/2014 25.94 26.01 25.81 25.88 101,694
07/23/2014 26.02 26.02 25.79 25.8 71,049
07/22/2014 25.83 26.0899 25.83 26.06 97,035
07/21/2014 25.78 25.79 25.6202 25.71 62,713
07/18/2014 25.57 25.87 25.56 25.87 36,937
07/17/2014 25.85 25.85 25.5 25.51 84,101
07/16/2014 25.97 26.01 25.768 25.9 59,966
07/15/2014 26.07 26.1699 25.7834 25.89 65,524
07/14/2014 26.05 26.1541 26.0375 26.1 75,802
07/11/2014 25.97 25.99 25.81 25.94 111,560
07/10/2014 25.91 26.04 25.9 25.92 88,802
07/09/2014 26.25 26.33 26.16 26.2 118,036
07/08/2014 26.3 26.3 26.09 26.22 128,035
07/07/2014 26.66 26.66 26.32 26.33 73,146
07/03/2014 26.58 26.71 26.56 26.68 37,224
07/02/2014 26.78 26.79 26.5 26.57 232,356
07/01/2014 26.67 26.87 26.63 26.75 84,020
06/30/2014 26.65 26.65 26.42 26.59 46,867
06/27/2014 26.38 26.64 26.35 26.64 44,846
06/26/2014 26.62 26.62 26.357 26.48 48,684
06/25/2014 26.55 26.59 26.42 26.57 88,558
06/24/2014 26.98 27.04 26.61 26.64 378,635
06/23/2014 27.06 27.1 26.8301 26.91 118,467
06/20/2014 26.91 27.08 26.8335 27.06 80,879
06/19/2014 27 27 26.8501 26.91 56,259
06/18/2014 26.74 26.939 26.67 26.92 56,511
06/17/2014 26.63 26.8399 26.54 26.76 52,548
06/16/2014 26.63 26.714 26.54 26.59 121,286
06/13/2014 26.67 26.78 26.59 26.71 64,461
06/12/2014 26.83 26.83 26.54 26.63 51,661
06/11/2014 26.86 26.86 26.7155 26.79 72,397
06/10/2014 26.96 27 26.89 26.97 68,713
06/09/2014 26.72 27.09 26.69 27.03 91,630
06/06/2014 26.5 26.7199 26.49 26.69 76,098
06/05/2014 26.06 26.45 25.97 26.43 93,725
06/04/2014 25.98 26.06 25.92 26.02 71,515
06/03/2014 26.07 26.072 25.91 26 67,939
06/02/2014 26.03 26.1699 25.94 26.08 69,867
05/30/2014 26.08 26.1 25.98 26.06 56,538
05/29/2014 26.27 26.27 25.9485 26.1 58,032
05/28/2014 26.4 26.4 26.1101 26.19 102,929
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?