PowerShares Global Water Portfolio Historical Stock Prices

(ETF)
PIO 
$24
*  
0.10
0.41%
Get PIO Alerts
*Delayed - data as of Jul. 30, 2014 10:05 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-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:05  24.25  24.0899  24  24 3,697
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
05/20/2014 23.94 23.95 23.74 23.75 93,324
05/19/2014 23.88 24.01 23.85 23.97 23,105
05/16/2014 23.99 23.99 23.75 23.88 20,721
05/15/2014 23.94 23.964 23.6501 23.88 37,471
05/14/2014 24.06 24.11 23.9901 24 15,924
05/13/2014 24.25 24.32 24.12 24.14 25,449
05/12/2014 23.89 24.2 23.89 24.17 55,442
05/09/2014 23.77 23.77 23.55 23.63 53,728
05/08/2014 23.89 24.13 23.86 23.88 24,070
05/07/2014 23.89 24.01 23.76 24 27,272
05/06/2014 23.9 24.039 23.876 23.94 11,964
05/05/2014 23.86 23.9499 23.73 23.929 28,131
05/02/2014 23.8 23.96 23.79 23.93 96,787
05/01/2014 23.7501 23.9499 23.7501 23.89 20,131
04/30/2014 23.83 23.87 23.64 23.85 39,383
04/29/2014 23.95 23.97 23.7864 23.86 16,748
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?