PowerShares Water Resources Portfolio Historical Stock Prices

(ETF)
PHO 
$24.82
*  
0.35
1.43%
Get PHO Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.50  24.838  24.40  24.82 96,877
01/29/2015 24.49 24.838 24.4 24.82 96,877
01/28/2015 24.93 24.93 24.43 24.47 116,415
01/27/2015 24.68 24.94 24.61 24.85 73,100
01/26/2015 24.72 24.94 24.68 24.94 56,543
01/23/2015 24.93 24.93 24.7 24.74 77,066
01/22/2015 24.72 25.012 24.58 25 91,276
01/21/2015 24.38 24.68 24.35 24.65 113,694
01/20/2015 24.56 24.6 24.25 24.43 514,273
01/16/2015 24.3 24.5 24.22 24.49 59,798
01/15/2015 24.72 24.75 24.32 24.32 201,128
01/14/2015 24.48 24.6874 24.4001 24.63 175,714
01/13/2015 24.99 25.231 24.49 24.77 77,481
01/12/2015 25.14 25.14 24.7255 24.86 139,101
01/09/2015 25.37 25.37 25.1 25.13 57,381
01/08/2015 25.1 25.385 25.1 25.35 108,928
01/07/2015 25 25 24.8 24.92 138,325
01/06/2015 25.13 25.13 24.57 24.8 99,764
01/05/2015 25.58 25.58 25.02 25.06 210,293
01/02/2015 25.84 25.875 25.4801 25.74 57,537
12/31/2014 26.07 26.118 25.73 25.75 84,489
12/30/2014 26.11 26.2 26.01 26.0199 61,703
12/29/2014 26.1 26.24 26.03 26.17 74,769
12/26/2014 25.97 26.15 25.97 26.04 49,558
12/24/2014 25.87 25.98 25.81 25.91 21,311
12/23/2014 25.64 25.8799 25.62 25.8 78,569
12/22/2014 25.44 25.58 25.39 25.58 47,541
12/19/2014 25.43 25.46 25.31 25.46 34,169
12/18/2014 25.15 25.42 25.05 25.4 61,124
12/17/2014 24.5 24.928 24.38 24.9 71,560
12/16/2014 24.43 24.86 24.43 24.45 69,246
12/15/2014 24.76 24.8097 24.4076 24.5 91,131
12/12/2014 25.03 25.05 24.67 24.67 72,561
12/11/2014 25.19 25.48 25.13 25.1732 76,339
12/10/2014 25.7 25.7 25.0968 25.12 75,015
12/09/2014 25.33 25.7799 25.2701 25.74 60,163
12/08/2014 25.83 25.96 25.45 25.48 86,222
12/05/2014 25.89 25.9075 25.791 25.84 44,934
12/04/2014 26 26 25.82 25.87 41,721
12/03/2014 25.76 26.1 25.685 26.05 162,418
12/02/2014 25.57 25.8099 25.57 25.69 591,976
12/01/2014 25.72 25.77 25.5245 25.56 62,083
11/28/2014 26.34 26.34 25.79 25.82 47,727
11/26/2014 26.47 26.47 26.33 26.38 36,495
11/25/2014 26.48 26.5299 26.3801 26.43 41,004
11/24/2014 26.24 26.41 26.24 26.41 51,005
11/21/2014 26.39 26.45 26.142 26.24 105,115
11/20/2014 25.89 26.13 25.84 26.11 61,418
11/19/2014 26.16 26.16 25.84 26.01 342,362
11/18/2014 25.95 26.2 25.925 26.16 74,950
11/17/2014 25.97 25.97 25.83 25.88 74,914
11/14/2014 25.99 26.08 25.925 25.96 85,667
11/13/2014 26.22 26.2642 25.97 25.98 46,950
11/12/2014 26.06 26.28 26.0501 26.22 34,911
11/11/2014 26.18 26.24 26.08 26.15 50,268
11/10/2014 26.15 26.26 26.15 26.24 42,308
11/07/2014 26.07 26.17 25.961 26.17 46,581
11/06/2014 25.84 26.07 25.84 26.07 74,249
11/05/2014 25.89 25.8952 25.772 25.85 48,438
11/04/2014 25.77 25.79 25.65 25.69 40,080
11/03/2014 25.87 25.95 25.74 25.78 69,723
10/31/2014 25.94 25.94 25.75 25.84 163,049
10/30/2014 25.44 25.7699 25.3801 25.71 50,945
10/29/2014 25.65 25.71 25.39 25.51 88,729
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?