PowerShares India Portfolio Historical Stock Prices

(ETF)
PIN 
$21.97
*  
0.05
0.23%
Get PIN Alerts
*Delayed - data as of Mar. 27, 2015 13:08 ET  -  Find a broker to begin trading PIN now


Community Rating:
View:    PIN 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 26-DEC-2014 TO 26-MAR-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.
13:08  22  22.04  21.92  21.97 235,907
03/26/2015 22.06 22.09 21.96 22.02 1,094,877
03/25/2015 22.61 22.62 22.24 22.24 2,155,078
03/24/2015 22.66 22.68 22.58 22.68 827,996
03/23/2015 22.72 22.72 22.56 22.58 767,691
03/20/2015 22.76 22.78 22.655 22.73 1,142,630
03/19/2015 22.75 22.78 22.61 22.62 2,235,306
03/18/2015 22.66 23.4 22.66 23.32 2,000,528
03/17/2015 22.76 22.93 22.705 22.93 1,202,294
03/16/2015 22.56 22.69 22.53 22.69 1,104,861
03/13/2015 22.62 22.62 22.355 22.46 1,670,344
03/12/2015 22.94 23.11 22.85 23.1 1,361,082
03/11/2015 22.52 22.61 22.46 22.6 928,439
03/10/2015 22.48 22.57 22.35 22.35 840,647
03/09/2015 22.68 22.71 22.58 22.58 814,916
03/06/2015 22.99 23.01 22.73 22.75 1,726,403
03/05/2015 23.19 23.2551 23.13 23.22 299,929
03/04/2015 23.17 23.23 23.02 23.16 1,230,346
03/03/2015 23.35 23.42 23.33 23.41 705,139
03/02/2015 23.16 23.33 23.14 23.33 439,664
02/27/2015 23.01 23.23 22.99 23.23 1,224,934
02/26/2015 22.66 22.8 22.66 22.7 500,441
02/25/2015 22.75 22.87 22.7 22.87 533,604
02/24/2015 22.62 22.8 22.53 22.78 647,754
02/23/2015 22.67 22.68 22.58 22.6 1,206,329
02/20/2015 22.89 23.09 22.81 23.03 811,266
02/19/2015 23.15 23.22 23.12 23.18 336,819
02/18/2015 22.96 23.13 22.9 23.11 724,204
02/17/2015 22.96 22.99 22.86 22.95 402,339
02/13/2015 22.86 23.025 22.85 23.01 547,209
02/12/2015 22.63 22.87 22.63 22.86 1,162,932
02/11/2015 22.39 22.5 22.29 22.45 708,675
02/10/2015 22.22 22.4 22.17 22.39 860,080
02/09/2015 22.29 22.33 22.2 22.2 1,331,029
02/06/2015 22.61 22.64 22.46 22.47 1,044,261
02/05/2015 22.7 22.79 22.67 22.79 404,074
02/04/2015 22.88 22.955 22.74 22.75 916,065
02/03/2015 22.89 23.09 22.89 23.07 731,758
02/02/2015 22.78 22.98 22.73 22.96 1,703,455
01/30/2015 22.83 22.885 22.48 22.51 2,977,916
01/29/2015 23.19 23.27 22.98 23.25 946,117
01/28/2015 23.26 23.29 23.02 23.02 706,951
01/27/2015 23.08 23.24 23.03 23.13 896,076
01/26/2015 23.11 23.25 23.09 23.22 2,280,768
01/23/2015 23.1 23.21 23.02 23.04 1,467,660
01/22/2015 22.98 23.4 22.91 23.4 1,545,574
01/21/2015 22.73 23.02 22.71 23.02 1,888,460
01/20/2015 22.58 22.66 22.52 22.58 1,935,898
01/16/2015 22.13 22.49 22.11 22.49 2,099,398
01/15/2015 21.92 22.12 21.92 22.1 2,012,412
01/14/2015 21.36 21.5199 21.27 21.45 630,282
01/13/2015 21.7 21.77 21.38 21.49 1,128,409
01/12/2015 21.63 21.7 21.535 21.61 1,534,024
01/09/2015 21.6 21.61 21.39 21.53 693,455
01/08/2015 21.24 21.43 21.2 21.42 2,045,324
01/07/2015 20.67 20.91 20.62 20.91 2,137,205
01/06/2015 20.58 20.61 20.3 20.36 1,964,286
01/05/2015 21.24 21.25 20.97 21 1,163,731
01/02/2015 21.37 21.39 21.26 21.38 1,850,590
12/31/2014 21.13 21.17 20.99 20.99 476,481
12/30/2014 20.91 21.02 20.9 21 326,766
12/29/2014 20.83 20.97 20.83 20.86 608,952
12/26/2014 20.72 20.74 20.56 20.56 504,795
*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?