PowerShares Water Resource Port Historical Stock Prices

(ETF)
PHO 
$23.8501
*  
0.0501
0.21%
Get PHO Alerts
*Delayed - data as of Jul. 30, 2015 11:20 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20  23.74  23.935  23.71  23.8501 17,572
07/29/2015 23.57 23.85 23.5 23.8 64,674
07/28/2015 23.36 23.61 23.24 23.52 390,984
07/27/2015 23.3 23.37 23.16 23.29 163,872
07/24/2015 23.67 23.69 23.39 23.45 118,781
07/23/2015 23.92 23.986 23.66 23.68 78,941
07/22/2015 24.07 24.1499 23.85 23.92 220,501
07/21/2015 24.43 24.43 24.12 24.15 63,076
07/20/2015 24.71 24.8 24.54 24.54 42,149
07/17/2015 24.84 24.84 24.61 24.68 32,646
07/16/2015 24.86 24.93 24.7701 24.85 38,715
07/15/2015 25.07 25.07 24.64 24.7 201,814
07/14/2015 24.98 25.11 24.98 25.06 52,499
07/13/2015 24.81 24.99 24.81 24.97 34,343
07/10/2015 24.66 24.7505 24.61 24.685 99,762
07/09/2015 24.81 24.81 24.46 24.476 39,088
07/08/2015 24.72 24.81 24.42 24.53 71,830
07/07/2015 24.8 24.93 24.46 24.92 46,380
07/06/2015 24.77 24.91 24.6 24.68 40,915
07/02/2015 24.97 24.97 24.8 24.93 45,250
07/01/2015 25.15 25.17 24.848 24.95 42,869
06/30/2015 25.09 25.1 24.86 24.95 61,135
06/29/2015 25.18 25.25 24.84 24.85 69,515
06/26/2015 25.45 25.4695 25.3264 25.37 46,041
06/25/2015 25.55 25.57 25.41 25.41 49,609
06/24/2015 25.55 25.66 25.46 25.49 34,005
06/23/2015 25.57 25.64 25.49 25.63 164,935
06/22/2015 25.42 25.5398 25.4 25.52 54,161
06/19/2015 25.44 25.48 25.29 25.3 40,805
06/18/2015 25.37 25.56 25.31 25.51 154,694
06/17/2015 25.3 25.35 25.182 25.24 79,525
06/16/2015 25.19 25.29 25.1433 25.29 87,277
06/15/2015 25.68 25.68 25.104 25.2 81,502
06/12/2015 25.76 25.78 25.658 25.71 28,184
06/11/2015 25.91 25.91 25.73 25.87 138,534
06/10/2015 25.68 25.8899 25.68 25.84 48,486
06/09/2015 25.56 25.7099 25.53 25.57 42,870
06/08/2015 25.59 25.6 25.4908 25.5 46,304
06/05/2015 25.59 25.63 25.4 25.62 51,917
06/04/2015 25.88 25.88 25.61 25.65 146,927
06/03/2015 25.91 26.03 25.8601 25.94 48,132
06/02/2015 25.75 26.022 25.7101 25.87 45,297
06/01/2015 25.81 25.9 25.62 25.81 116,323
05/29/2015 25.93 25.9514 25.7201 25.73 150,208
05/28/2015 25.97 25.97 25.81 25.97 43,517
05/27/2015 25.84 26.05 25.758 26.02 42,495
05/26/2015 25.97 25.99 25.66 25.78 75,852
05/22/2015 26.27 26.27 26.0101 26.07 35,963
05/21/2015 26.15 26.33 26.12 26.29 109,810
05/20/2015 26.14 26.22 26.07 26.17 94,444
05/19/2015 26.18 26.214 25.9801 26.13 39,284
05/18/2015 26.09 26.23 25.98 26.2 52,420
05/15/2015 26.12 26.19 26.058 26.1 46,158
05/14/2015 25.94 26.15 25.9 26.12 71,057
05/13/2015 25.83 25.91 25.762 25.8 52,224
05/12/2015 25.61 25.68 25.37 25.64 148,289
05/11/2015 25.31 25.4 25.24 25.29 34,386
05/08/2015 25.41 25.4549 25.3 25.3 66,160
05/07/2015 25.15 25.2299 25.052 25.18 50,565
05/06/2015 25.12 25.16 24.9804 25.15 45,261
05/05/2015 25.24 25.4 24.96 25 53,007
05/04/2015 25.24 25.35 25.22 25.25 77,518
05/01/2015 25.25 25.27 24.9897 25.22 30,158
04/30/2015 25.35 25.4294 25.1 25.16 52,857
04/29/2015 25.36 25.536 25.2053 25.42 102,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?