PowerShares Water Resource Port Historical Stock Prices

(ETF)
PHO 
$25.92
*  
0.28
1.07%
Get PHO Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.91  26.04  25.90  25.92 88,802
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
05/27/2014 26.18 26.421 26.17 26.31 86,612
05/23/2014 25.92 26.12 25.89 26.1 81,266
05/22/2014 25.73 26 25.73 25.9 114,219
05/21/2014 25.62 25.7699 25.5688 25.71 87,045
05/20/2014 25.91 25.9465 25.49 25.59 75,538
05/19/2014 25.79 26.01 25.6901 25.96 69,216
05/16/2014 25.7 25.8 25.56 25.79 76,269
05/15/2014 25.74 25.74 25.41 25.66 133,418
05/14/2014 26.23 26.23 25.8066 25.84 73,176
05/13/2014 26.35 26.45 26.21 26.21 56,104
05/12/2014 26.01 26.45 25.97 26.4 105,992
05/09/2014 25.78 25.89 25.66 25.89 54,259
05/08/2014 25.84 26.14 25.75 25.8 84,197
05/07/2014 25.71 25.87 25.54 25.87 239,491
05/06/2014 25.77 25.9066 25.6845 25.72 73,745
05/05/2014 25.75 25.9175 25.6 25.84 117,854
05/02/2014 25.75 26.11 25.75 25.89 102,640
05/01/2014 25.86 25.98 25.67 25.87 145,135
04/30/2014 25.79 25.9865 25.68 25.91 65,741
04/29/2014 26.06 26.07 25.85 25.85 100,347
04/28/2014 25.99 26.24 25.734 26.01 78,485
04/25/2014 26.08 26.19 25.94 25.97 121,158
04/24/2014 26.27 26.27 25.98 26.15 140,162
04/23/2014 26.4 26.44 26.2 26.2 71,169
04/22/2014 26.4 26.5326 26.34 26.44 53,048
04/21/2014 26.42 26.49 26.31 26.47 211,764
04/17/2014 26.34 26.49 26.2953 26.41 90,248
04/16/2014 26.08 26.32 26.08 26.32 81,461
04/15/2014 25.97 26.09 25.51 25.96 100,871
04/14/2014 26 26.1 25.78 25.97 59,754
04/11/2014 26 26.19 25.78 25.85 144,149
04/10/2014 26.76 26.83 26.1602 26.23 71,840
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?