PowerShares Global Water Portfolio Historical Stock Prices

(ETF)
PIO 
$23.8936
*  
0.0664
0.28%
Get PIO Alerts
*Delayed - data as of Aug. 22, 2014 14:07 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:07  24.01  24.07  23.81  23.8936 10,361
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
06/27/2014 24.57 24.6188 24.46 24.55 26,490
06/26/2014 24.77 24.77 24.54 24.69 27,477
06/25/2014 24.8 24.83 24.67 24.81 27,886
06/24/2014 25.02 25.08 24.81 24.86 95,017
06/23/2014 25.05 25.05 24.94 24.95 24,083
06/20/2014 25.07 25.0865 24.9328 25.0699 20,232
06/19/2014 25.11 25.2 24.99 25.17 50,540
06/18/2014 24.87 25.1299 24.87 25.08 18,954
06/17/2014 24.79 24.9899 24.79 24.91 29,240
06/16/2014 24.83 24.94 24.83 24.87 81,873
06/13/2014 24.84 24.999 24.7501 24.85 28,379
06/12/2014 24.83 24.9199 24.73 24.8 51,055
06/11/2014 24.9 24.9199 24.84 24.85 36,716
06/10/2014 24.76 24.99 24.76 24.94 11,757
06/09/2014 24.8 24.9894 24.7725 24.96 18,843
06/06/2014 24.57 24.81 24.57 24.8 19,209
06/05/2014 24.49 24.64 24.3478 24.56 66,601
06/04/2014 24.26 24.38 24.18 24.37 57,011
06/03/2014 24.3 24.4 24.15 24.31 57,493
06/02/2014 24.42 24.53 24.36 24.5 30,002
05/30/2014 24.44 24.44 24.26 24.43 16,573
05/29/2014 24.37 24.42 24.29 24.35 30,611
05/28/2014 24.32 24.43 24.31 24.4 24,285
05/27/2014 24.41 24.46 24.3296 24.3795 58,880
05/23/2014 24.2 24.36 24.19 24.31 14,890
05/22/2014 24.03 24.21 23.9552 24.15 42,531
05/21/2014 23.8 24.0399 23.8 23.93 12,873
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?