PowerShares India Portfolio Historical Stock Prices

(ETF)
PIN 
$22.13
*  
0.13
0.59%
Get PIN Alerts
*Delayed - data as of Jul. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.05  22.18  22  22.13 873,852
07/02/2015 21.98 22.05 21.97 22 1,579,992
07/01/2015 21.91 21.91 21.77 21.89 1,103,356
06/30/2015 21.71 21.71 21.54 21.63 1,830,905
06/29/2015 21.4 21.52 21.18 21.19 2,742,744
06/26/2015 21.74 21.83 21.71 21.82 673,951
06/25/2015 21.71 21.81 21.641 21.68 740,989
06/24/2015 21.78 21.8 21.59 21.59 2,268,258
06/23/2015 21.77 21.9 21.77 21.9 1,051,875
06/22/2015 21.75 21.82 21.72 21.78 1,549,506
06/19/2015 21.55 21.675 21.55 21.58 712,521
06/18/2015 21.39 21.62 21.39 21.57 1,147,972
06/17/2015 20.82 21.19 20.81 21.13 1,876,057
06/16/2015 20.74 20.8 20.705 20.77 749,975
06/15/2015 20.64 20.68 20.59 20.64 1,389,749
06/12/2015 20.46 20.53 20.43 20.48 445,777
06/11/2015 20.63 20.63 20.42 20.43 1,937,676
06/10/2015 20.93 21.12 20.86 21.11 1,533,940
06/09/2015 20.66 20.69 20.5 20.55 740,073
06/08/2015 20.77 20.775 20.65 20.65 1,974,130
06/05/2015 20.94 21 20.89 20.96 843,577
06/04/2015 20.93 21 20.85 20.86 714,800
06/03/2015 21.04 21.11 20.92 20.93 2,113,475
06/02/2015 21.24 21.33 21.2 21.28 1,900,310
06/01/2015 21.74 21.76 21.59 21.64 1,006,184
05/29/2015 21.8 21.87 21.755 21.77 983,820
05/28/2015 21.45 21.47 21.33 21.37 1,508,829
05/27/2015 21.5 21.62 21.46 21.59 1,322,924
05/26/2015 21.59 21.66 21.4201 21.45 2,405,966
05/22/2015 21.9 21.95 21.86 21.88 639,317
05/21/2015 21.77 21.85 21.74 21.81 726,167
05/20/2015 21.78 21.89 21.73 21.86 1,019,104
05/19/2015 21.63 21.63 21.51 21.56 1,721,555
05/18/2015 21.62 21.66 21.55 21.56 874,202
05/15/2015 21.42 21.52 21.38 21.5 791,394
05/14/2015 21.4 21.51 21.36 21.46 1,248,358
05/13/2015 21.16 21.26 21.12 21.13 2,637,913
05/12/2015 20.99 21.03 20.87 20.88 3,659,637
05/11/2015 21.63 21.64 21.41 21.42 2,547,375
05/08/2015 21.37 21.564 21.37 21.52 1,250,980
05/07/2015 21 21.14 20.97 21.08 1,304,905
05/06/2015 21.28 21.3 21.01 21.03 4,100,179
05/05/2015 21.82 21.9 21.79 21.83 1,712,069
05/04/2015 21.7 21.75 21.64 21.75 1,997,564
05/01/2015 21.03 21.3 21.03 21.3 1,157,652
04/30/2015 21.15 21.17 21 21.01 1,464,115
04/29/2015 21.34 21.37 21.2 21.2 1,767,731
04/28/2015 21.46 21.58 21.43 21.55 1,873,143
04/27/2015 21.33 21.36 21.28 21.3 9,112,173
04/24/2015 21.6 21.64 21.43 21.43 3,474,228
04/23/2015 21.89 22.04 21.87 21.98 2,203,424
04/22/2015 22.14 22.28 22.0738 22.28 929,135
04/21/2015 22.08 22.15 22.03 22.08 1,804,391
04/20/2015 22.31 22.34 22.21 22.23 1,895,817
04/17/2015 22.9 22.91 22.78 22.8 1,423,956
04/16/2015 23.26 23.351 23.1928 23.23 802,524
04/15/2015 23.4 23.48 23.4 23.41 718,774
04/14/2015 23.55 23.62 23.48 23.61 809,041
04/13/2015 23.69 23.69 23.46 23.46 500,266
04/10/2015 23.51 23.62 23.46 23.62 401,928
04/09/2015 23.38 23.51 23.32 23.48 1,754,841
04/08/2015 23.29 23.42 23.22 23.35 1,179,357
04/07/2015 23.16 23.26 23.07 23.07 298,758
04/06/2015 23.05 23.19 23.04 23.15 842,819
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?