PowerShares India Portfolio Historical Stock Prices

(ETF)
PIN 
$21.6
*  
0.19
0.89%
Get PIN Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PIN 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.52  21.60  21.46  21.60 1,156,750
07/09/2014 21.48 21.6 21.46 21.6 1,016,250
07/08/2014 21.61 21.63 21.41 21.41 1,905,010
07/07/2014 22.03 22.1 22.02 22.1 354,996
07/03/2014 22 22.09 21.971 22.04 462,745
07/02/2014 22.11 22.2 22.1 22.19 1,060,890
07/01/2014 21.67 21.85 21.65 21.84 996,923
06/30/2014 21.63 21.65 21.565 21.62 661,937
06/27/2014 21.28 21.47 21.28 21.47 820,084
06/26/2014 21.21 21.2762 21.1376 21.21 1,016,926
06/25/2014 21.53 21.645 21.48 21.64 582,142
06/24/2014 21.48 21.65 21.44 21.48 712,999
06/23/2014 21.3 21.41 21.26 21.4 486,048
06/20/2014 21.26 21.33 21.19 21.28 1,550,039
06/19/2014 21.43 21.46 21.295 21.31 1,108,469
06/18/2014 21.44 21.81 21.41 21.8 888,947
06/17/2014 21.59 21.74 21.57 21.72 1,626,482
06/16/2014 21.37 21.43 21.28 21.29 548,062
06/13/2014 21.53 21.559 21.42 21.46 1,016,139
06/12/2014 22.06 22.12 21.87 21.93 575,882
06/11/2014 21.88 21.97 21.8425 21.87 2,796,881
06/10/2014 22.25 22.25 22.13 22.16 465,587
06/09/2014 22.21 22.28 22.18 22.28 465,396
06/06/2014 22.22 22.36 22.22 22.32 1,014,596
06/05/2014 21.74 21.91 21.69 21.9 1,113,448
06/04/2014 21.25 21.33 21.19 21.27 508,129
06/03/2014 21.35 21.44 21.2804 21.44 618,618
06/02/2014 21.1 21.26 21.08 21.22 2,019,095
05/30/2014 20.74 21.23 20.56 20.56 424,788
05/29/2014 20.79 20.79 20.67 20.7 716,249
05/28/2014 20.98 21.019 20.89 20.94 459,874
05/27/2014 21.15 21.25 20.96 20.96 1,713,653
05/23/2014 21.54 21.67 21.52 21.6 1,065,504
05/22/2014 21.2 21.29 21.19 21.27 712,465
05/21/2014 20.87 21.08 20.87 21.0499 662,502
05/20/2014 20.91 20.99 20.87 20.91 736,530
05/19/2014 20.89 21.06 20.85 21.03 1,283,210
05/16/2014 20.55 20.85 20.43 20.7699 2,342,363
05/15/2014 19.97 19.98 19.76 19.77 414,019
05/14/2014 19.87 19.94 19.82 19.84 775,586
05/13/2014 19.88 19.99 19.83 19.99 540,595
05/12/2014 19.77 19.86 19.645 19.8 1,336,323
05/09/2014 18.94 19.16 18.91 19.12 1,685,397
05/08/2014 18.53 18.61 18.48 18.5 458,716
05/07/2014 18.54 18.67 18.53 18.61 399,886
05/06/2014 18.65 18.821 18.64 18.76 527,902
05/05/2014 18.54 18.7 18.54 18.64 408,753
05/02/2014 18.56 18.78 18.56 18.77 520,004
05/01/2014 18.6 18.7101 18.6 18.67 235,958
04/30/2014 18.55 18.7 18.55 18.67 950,741
04/29/2014 18.59 18.81 18.59 18.79 209,386
04/28/2014 18.6 18.74 18.518 18.7 382,396
04/25/2014 18.63 18.63 18.54 18.57 361,748
04/24/2014 18.6 18.7 18.53 18.69 249,102
04/23/2014 18.69 18.7 18.56 18.62 460,215
04/22/2014 18.76 18.85 18.7 18.7 317,850
04/21/2014 18.83 18.89 18.8 18.82 352,338
04/17/2014 18.81 18.96 18.79 18.94 973,425
04/16/2014 18.51 18.69 18.48 18.62 404,852
04/15/2014 18.81 18.84 18.54 18.66 1,071,886
04/14/2014 18.87 18.94 18.78 18.93 399,029
04/11/2014 18.71 18.85 18.69 18.84 677,429
04/10/2014 18.97 19.02 18.66 18.67 1,307,677
04/09/2014 18.96 19.21 18.86 19.21 1,173,510
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?