PowerShares Global Water Resources Portfolio Historical Stock Prices

(ETF)
PIO 
$22.58
*  
0.36
1.57%
Get PIO Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PIO now


Community Rating:
View:    PIO Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.69  22.88  22.58  22.58 23,744
01/23/2015 22.88 22.88 22.58 22.58 23,744
01/22/2015 22.92 23.08 22.7352 22.94 26,007
01/21/2015 22.64 22.88 22.64 22.88 12,826
01/20/2015 22.65 22.69 22.4955 22.62 39,828
01/16/2015 22.46 22.67 22.425 22.59 63,017
01/15/2015 22.7 22.82 22.48 22.48 21,132
01/14/2015 22.45 22.63 22.28 22.63 11,029
01/13/2015 22.72 22.8698 22.41 22.6 38,382
01/12/2015 22.81 22.81 22.5201 22.5823 110,541
01/09/2015 22.93 22.9399 22.76 22.78 22,134
01/08/2015 22.62 22.8152 22.62 22.79 16,573
01/07/2015 22.49 22.5897 22.3501 22.57 131,349
01/06/2015 22.471 22.5 22.13 22.25 20,634
01/05/2015 22.81 22.81 22.4024 22.41 26,381
01/02/2015 23 23.045 22.77 22.89 19,567
12/31/2014 23.26 23.26 22.94 22.96 23,388
12/30/2014 23.29 23.3 23.16 23.1706 14,296
12/29/2014 23.3999 23.3999 23.28 23.3 16,739
12/26/2014 23.3 23.47 23.3 23.41 11,596
12/24/2014 23.2 23.37 23.1505 23.23 23,288
12/23/2014 23.11 23.2 23.11 23.16 30,795
12/22/2014 23.09 23.12 23 23.12 44,299
12/19/2014 22.94 23.03 22.82 23.02 32,191
12/18/2014 22.9 23.04 22.7701 23.03 34,704
12/17/2014 22.24 22.63 22.21 22.62 60,428
12/16/2014 22.18 22.64 22.18 22.24 47,394
12/15/2014 22.46 22.5076 22.19 22.23 19,595
12/12/2014 22.63 22.72 22.36 22.36 71,165
12/11/2014 22.76 22.89 22.65 22.65 18,025
12/10/2014 23.01 23.01 22.63 22.71 10,302
12/09/2014 22.69 22.8899 22.6801 22.83 26,005
12/08/2014 23.11 23.1999 22.88 22.94 32,032
12/05/2014 23.28 23.3 23.22 23.22 10,297
12/04/2014 23.44 23.48 23.3001 23.32 13,386
12/03/2014 23.27 23.6 23.2294 23.6 72,504
12/02/2014 23.27 23.3499 23.2128 23.24 256,675
12/01/2014 23.39 23.39 23.2 23.33 20,621
11/28/2014 23.74 23.74 23.37 23.39 29,391
11/26/2014 23.9 23.9 23.78 23.821 13,700
11/25/2014 23.85 23.97 23.81 23.87 23,901
11/24/2014 23.81 23.83 23.68 23.83 16,483
11/21/2014 23.8 23.885 23.67 23.77 24,018
11/20/2014 23.44 23.6445 23.44 23.52 12,702
11/19/2014 23.65 23.65 23.47 23.55 28,917
11/18/2014 23.42 23.68 23.42 23.65 40,629
11/17/2014 23.31 23.45 23.285 23.36 28,014
11/14/2014 23.45 23.46 23.34 23.41 36,881
11/13/2014 23.45 23.5199 23.375 23.48 22,788
11/12/2014 23.42 23.53 23.39 23.53 22,681
11/11/2014 23.43 23.54 23.4101 23.46 16,083
11/10/2014 23.46 23.57 23.4286 23.49 37,949
11/07/2014 23.3 23.42 23.29 23.41 14,987
11/06/2014 23.26 23.36 23.22 23.32 37,514
11/05/2014 23.28 23.31 23.14 23.31 27,293
11/04/2014 23.2 23.2 23.03 23.13 18,895
11/03/2014 23.3 23.33 23.17 23.26 13,514
10/31/2014 23.25 23.344 23.21 23.31 33,781
10/30/2014 22.87 23.2 22.87 23.1 31,117
10/29/2014 23.14 23.1626 22.822 22.9 10,940
10/28/2014 22.81 23.1345 22.81 23.08 25,235
10/27/2014 22.57 22.72 22.45 22.63 50,120
10/24/2014 22.69 22.78 22.59 22.71 11,203
10/23/2014 22.54 22.8599 22.5 22.77 35,944
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?