PowerShares Water Resource Port Historical Stock Prices

(ETF)
PHO 
$25.25
*  
0.03
0.12%
Get PHO Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PHO now


Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-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.
16:00  25.29  25.35  25.22  25.25 77,518
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
04/28/2015 25.4 25.48 25.232 25.47 79,184
04/27/2015 25.26 25.57 25.26 25.37 64,227
04/24/2015 25.27 25.3 25.2 25.26 68,768
04/23/2015 25.03 25.33 25.02 25.27 65,353
04/22/2015 25.04 25.08 24.83 25.06 40,726
04/21/2015 25.3 25.3 24.977 24.99 49,146
04/20/2015 25.14 25.3302 25.14 25.23 59,814
04/17/2015 25.21 25.21 24.96 25.03 49,629
04/16/2015 25.4 25.4728 25.29 25.36 110,006
04/15/2015 25.18 25.5345 25.156 25.43 57,162
04/14/2015 24.95 25.09 24.88 25.0699 67,770
04/13/2015 25.02 25.0899 24.91 24.91 57,940
04/10/2015 25.05 25.08 24.941 25.04 151,980
04/09/2015 25.07 25.07 24.86 24.991 136,816
04/08/2015 25.14 25.21 24.87 25.03 96,963
04/07/2015 25.47 25.47 25.2 25.22 284,172
04/06/2015 25.09 25.55 25 25.45 103,918
04/02/2015 24.96 25.18 24.91 25.09 179,329
04/01/2015 24.95 24.96 24.7635 24.91 121,729
03/31/2015 24.91 25.0032 24.87 24.9 568,068
03/30/2015 24.86 25.07 24.86 25 53,406
03/27/2015 24.74 24.79 24.6301 24.77 64,584
03/26/2015 24.75 24.82 24.65 24.71 67,709
03/25/2015 25.24 25.24 24.84 24.84 59,145
03/24/2015 25.36 25.36 25.18 25.18 57,831
03/23/2015 25.35 25.4099 25.28 25.32 66,922
03/20/2015 25.16 25.4 25.16 25.4 59,977
03/19/2015 25.32 25.32 24.96 25.11 57,546
03/18/2015 24.82 25.4024 24.69 25.34 77,013
03/17/2015 24.76 24.92 24.6948 24.91 50,915
03/16/2015 24.73 24.92 24.73 24.89 76,856
03/13/2015 24.78 24.78 24.4 24.62 60,891
03/12/2015 24.46 24.91 24.46 24.87 63,957
03/11/2015 24.51 24.51 24.3199 24.42 147,964
03/10/2015 24.58 24.6032 24.43 24.43 120,268
03/09/2015 24.67 24.84 24.67 24.78 138,609
03/06/2015 25.06 25.06 24.65 24.7 63,082
03/05/2015 25.11 25.17 25.0214 25.14 59,007
03/04/2015 25.24 25.24 25.03 25.14 95,119
03/03/2015 25.4 25.46 25.3084 25.35 107,088
03/02/2015 25.4 25.55 25.3064 25.52 48,493
02/27/2015 25.47 25.483 25.38 25.38 59,785
02/26/2015 25.49 25.501 25.34 25.46 66,322
02/25/2015 25.52 25.5655 25.4 25.46 76,115
02/24/2015 25.34 25.6 25.3 25.54 68,045
02/23/2015 25.32 25.41 25.203 25.39 184,704
02/20/2015 25.32 25.45 25.14 25.38 114,568
02/19/2015 25.22 25.4137 25.21 25.39 98,132
02/18/2015 25.08 25.39 24.8 25.34 230,830
02/17/2015 25.32 25.32 25.13 25.24 57,982
02/13/2015 25.11 25.3099 25.11 25.29 69,707
02/12/2015 24.95 25.08 24.95 25.07 61,669
02/11/2015 24.84 24.93 24.7 24.81 71,617
02/10/2015 25.03 25.03 24.78 24.94 65,094
02/09/2015 24.88 25.11 24.7901 24.89 70,574
02/06/2015 25.04 25.0899 24.85 24.92 56,172
02/05/2015 24.82 25.059 24.77 25.03 69,626
02/04/2015 25.17 25.17 24.72 24.73 82,087
*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?