PowerShares India Portfolio Historical Stock Prices

(ETF)
PIN 
$22.01
*  
0.15
0.68%
Get PIN Alerts
*Delayed - data as of Sep. 16, 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.86  22.12  21.78  22.01 926,508
09/16/2014 21.88 22.12 21.78 22.01 926,508
09/15/2014 22.31 22.33 22.16 22.16 953,558
09/12/2014 22.58 22.58 22.31 22.4 566,623
09/11/2014 22.57 22.61 22.44 22.44 893,890
09/10/2014 22.61 22.75 22.53 22.75 578,778
09/09/2014 22.89 22.9 22.67 22.67 1,377,171
09/08/2014 23.09 23.17 22.995 23.05 431,172
09/05/2014 22.81 23.04 22.76 23.04 804,984
09/04/2014 22.78 22.85 22.64 22.64 618,307
09/03/2014 22.81 22.91 22.68 22.78 1,029,932
09/02/2014 22.57 22.7 22.43 22.51 1,398,853
08/29/2014 22.25 22.31 22.185 22.24 445,151
08/28/2014 22.15 22.16 22.07 22.12 462,285
08/27/2014 22.22 22.28 22.19 22.26 1,203,228
08/26/2014 22.14 22.19 22.11 22.11 227,376
08/25/2014 22.11 22.195 22.08 22.16 238,074
08/22/2014 22.19 22.24 22.11 22.18 269,598
08/21/2014 22.13 22.22 22.13 22.17 522,723
08/20/2014 22.11 22.26 22.08 22.18 499,750
08/19/2014 22.16 22.25 22.139 22.25 769,441
08/18/2014 22.11 22.18 22.031 22.18 981,631
08/15/2014 21.85 21.9268 21.67 21.73 1,383,406
08/14/2014 21.83 21.9 21.8 21.89 762,073
08/13/2014 21.52 21.62 21.52 21.59 502,729
08/12/2014 21.38 21.44 21.35 21.39 324,249
08/11/2014 21.32 21.47 21.31 21.47 477,462
08/08/2014 21.09 21.31 21.08 21.31 676,055
08/07/2014 21.24 21.26 21.04 21.08 790,954
08/06/2014 21.21 21.33 21.12 21.21 1,057,488
08/05/2014 21.59 21.61 21.43 21.5 752,085
08/04/2014 21.46 21.66 21.42 21.65 1,016,057
08/01/2014 21.25 21.42 21.2221 21.38 453,260
07/31/2014 21.51 21.56 21.28 21.35 1,863,587
07/30/2014 21.98 21.98 21.71 21.84 851,082
07/29/2014 21.93 21.95 21.75 21.76 830,640
07/28/2014 21.75 21.97 21.75 21.96 591,670
07/25/2014 21.9 21.93 21.82 21.83 878,658
07/24/2014 22.02 22.08 21.97 22.08 753,799
07/23/2014 21.97 22 21.9 21.92 864,257
07/22/2014 21.86 21.99 21.85 21.97 1,499,795
07/21/2014 21.37 21.55 21.34 21.51 394,741
07/18/2014 21.36 21.46 21.33 21.46 1,231,081
07/17/2014 21.43 21.48 21.05 21.06 1,541,395
07/16/2014 21.45 21.49 21.37 21.48 720,920
07/15/2014 21.23 21.24 21.1 21.19 2,829,026
07/14/2014 21.03 21.09 21.02 21.09 189,336
07/11/2014 21.1 21.137 21.03 21.07 1,160,222
07/10/2014 21.17 21.31 21.03 21.29 1,008,283
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
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?