PowerShares India Portfolio Historical Stock Prices

(ETF)
PIN 
$23.36
*  
0.03
0.13%
Get PIN Alerts
*Delayed - data as of Mar. 3, 2015 10:23 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:23  23.39  23.40  23.33  23.36 61,984
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
12/24/2014 20.61 20.72 20.6 20.68 1,432,788
12/23/2014 20.94 20.99 20.8 20.8 1,388,774
12/22/2014 21.05 21.2 21.03 21.19 764,171
12/19/2014 20.8 20.96 20.79 20.87 792,106
12/18/2014 20.89 21.04 20.83 21.04 1,810,350
12/17/2014 20.13 20.72 20.13 20.62 2,455,306
12/16/2014 19.96 20.265 19.9 20.03 1,596,311
12/15/2014 20.63 20.65 20.27 20.3 2,028,458
12/12/2014 21.01 21.06 20.81 20.83 1,277,470
12/11/2014 21.2 21.34 21.19 21.22 1,780,933
12/10/2014 21.68 21.69 21.39 21.44 593,091
12/09/2014 21.63 21.63 21.51 21.53 1,632,636
12/08/2014 22.01 22.055 21.91 21.96 1,817,795
12/05/2014 22.29 22.39 22.26 22.32 1,099,898
12/04/2014 22.51 22.575 22.47 22.52 276,646
12/03/2014 22.5 22.54 22.48 22.51 588,213
12/02/2014 22.32 22.41 22.32 22.41 895,098
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?