PowerShares Water Resource Port Historical Stock Prices

(ETF)
PHO 
$25.35
*  
0.17
0.67%
Get PHO Alerts
*Delayed - data as of Mar. 3, 2015 10:02 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:02  25.35  25.46  25.35  25.35 7,061
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
02/03/2015 25 25.29 24.84 25.26 485,368
02/02/2015 24.5 24.844 24.4212 24.82 79,086
01/30/2015 24.6 24.7699 24.41 24.41 74,642
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
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?