PowerShares Global Water Portfolio Historical Stock Prices

(ETF)
PIO 
$22.8
*  
unch
unch
Get PIO Alerts
*Delayed - data as of Sep. 30, 2014 12:23 ET  -  Find a broker to begin trading PIO now


Community Rating:
View:    PIO 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:23  22.83  22.88  22.74  22.80 10,694
09/29/2014 22.83 22.85 22.6 22.8 29,621
09/26/2014 22.84 23 22.818 22.98 23,622
09/25/2014 23.11 23.16 22.84 22.86 52,459
09/24/2014 23.04 23.2046 23 23.14 28,429
09/23/2014 23.1 23.17 23.01 23.01 61,839
09/22/2014 23.39 23.39 23.21 23.27 26,366
09/19/2014 23.6639 23.6639 23.422 23.5008 16,631
09/18/2014 23.57 23.6 23.5 23.55 18,962
09/17/2014 23.64 23.7 23.51 23.51 20,718
09/16/2014 23.46 23.68 23.42 23.62 49,555
09/15/2014 23.66 23.69 23.56 23.64 23,304
09/12/2014 23.84 23.84 23.65 23.739 13,620
09/11/2014 23.74 23.84 23.74 23.84 21,697
09/10/2014 23.74 23.8794 23.68 23.82 40,457
09/09/2014 23.9 23.9 23.68 23.77 61,295
09/08/2014 24.02 24.09 23.91 23.97 28,196
09/05/2014 24.08 24.22 24 24.16 47,384
09/04/2014 24.26 24.28 24.01 24.03 43,357
09/03/2014 24.11 24.2299 24.11 24.2 74,637
09/02/2014 24.085 24.1699 24.0121 24.06 20,116
08/29/2014 23.98 24.04 23.9432 24.0201 66,336
08/28/2014 23.96 24.0399 23.93 24 19,181
08/27/2014 24.06 24.0999 24.0201 24.04 9,889
08/26/2014 24.02 24.1199 24.02 24.07 42,389
08/25/2014 23.92 24.0699 23.901 23.98 26,588
08/22/2014 24.02 24.07 23.81 23.87 36,042
08/21/2014 23.93 24.0296 23.9 23.96 38,397
08/20/2014 23.89 23.964 23.8513 23.92 48,973
08/19/2014 23.96 23.96 23.8538 23.9 31,102
08/18/2014 23.78 23.88 23.7383 23.84 50,647
08/15/2014 23.75 23.75 23.4 23.62 45,070
08/14/2014 23.49 23.59 23.48 23.59 21,893
08/13/2014 23.47 23.53 23.42 23.49 54,813
08/12/2014 23.28 23.439 23.28 23.34 42,829
08/11/2014 23.43 23.47 23.33 23.39 86,813
08/08/2014 23.03 23.27 22.91 23.27 35,740
08/07/2014 22.97 23.1187 22.9 22.98 74,966
08/06/2014 22.98 23.05 22.91 22.91 27,457
08/05/2014 23.25 23.283 23 23.01 28,797
08/04/2014 23.23 23.31 23.0501 23.31 86,947
08/01/2014 23.3 23.3 23.04 23.2 47,576
07/31/2014 23.73 23.73 23.29 23.3999 44,368
07/30/2014 24.08 24.0899 23.9006 24 27,186
07/29/2014 24.37 24.38 24.1 24.1 19,520
07/28/2014 24.26 24.2796 24.03 24.23 23,870
07/25/2014 24.24 24.29 24.17 24.223 11,911
07/24/2014 24.34 24.3899 24.2914 24.33 21,971
07/23/2014 24.4 24.4 24.17 24.22 14,414
07/22/2014 24.35 24.41 24.28 24.33 33,222
07/21/2014 24.13 24.1893 24.02 24.14 57,550
07/18/2014 23.97 24.22 23.97 24.1901 20,035
07/17/2014 24.13 24.13 23.84 23.86 15,344
07/16/2014 24.33 24.3799 24.1396 24.22 33,303
07/15/2014 24.3 24.3 24.0201 24.13 42,545
07/14/2014 24.31 24.31 24.21 24.21 15,517
07/11/2014 24.01 24.151 24 24.1 39,774
07/10/2014 24.05 24.15 23.912 24.06 20,097
07/09/2014 24.34 24.36 24.24 24.33 21,935
07/08/2014 24.5 24.5 24.24 24.3 39,865
07/07/2014 24.69 24.69 24.5 24.54 18,988
07/03/2014 24.7 24.76 24.66 24.73 30,069
07/02/2014 24.67 24.73 24.61 24.6736 75,013
07/01/2014 24.77 24.8099 24.64 24.72 26,394
06/30/2014 24.61 24.61 24.47 24.55 26,057
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?