ADRA: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.00	25.24	25.00	25.08	8,100	25.08
20-Nov-09	24.62	24.73	24.59	24.73	7,700	24.73
19-Nov-09	24.93	24.93	24.48	24.63	11,700	24.63
18-Nov-09	25.48	25.48	25.18	25.31	8,900	25.31
17-Nov-09	25.45	25.50	25.26	25.50	22,800	25.50
16-Nov-09	25.29	25.70	25.29	25.54	46,200	25.54
13-Nov-09	25.16	25.40	25.10	25.16	10,400	25.16
12-Nov-09	25.25	25.25	24.92	24.93	9,600	24.93
11-Nov-09	25.31	25.31	25.29	25.29	500	25.29
10-Nov-09	25.06	25.10	24.97	25.05	8,400	25.05
9-Nov-09	25.11	25.25	25.08	25.25	10,700	25.25
6-Nov-09	24.48	24.62	24.30	24.59	7,100	24.59
5-Nov-09	24.42	24.61	24.42	24.60	35,400	24.60
4-Nov-09	24.36	24.56	24.36	24.39	4,500	24.39
3-Nov-09	23.92	24.07	23.81	24.04	5,300	24.04
2-Nov-09	24.04	24.43	23.86	24.01	9,300	24.01
30-Oct-09	24.50	24.50	23.82	23.89	20,100	23.89
29-Oct-09	24.34	24.76	24.33	24.76	10,800	24.76
28-Oct-09	24.52	24.52	23.83	23.88	24,200	23.88
27-Oct-09	24.91	24.91	24.64	24.65	19,100	24.65
26-Oct-09	25.15	25.34	24.74	24.80	18,400	24.80
23-Oct-09	25.17	25.17	24.70	24.73	10,200	24.73
22-Oct-09	24.98	25.28	24.85	25.25	53,800	25.25
21-Oct-09	25.16	25.42	25.10	25.10	3,600	25.10
20-Oct-09	25.23	25.27	25.08	25.17	2,500	25.17
19-Oct-09	25.13	25.50	25.13	25.44	6,800	25.44
16-Oct-09	25.05	25.05	24.75	24.99	9,600	24.99
15-Oct-09	25.26	25.35	25.20	25.30	4,900	25.30
14-Oct-09	25.10	25.44	25.10	25.44	6,600	25.44
13-Oct-09	24.93	24.93	24.85	24.85	5,300	24.85
12-Oct-09	24.89	25.00	24.83	24.86	3,400	24.86
9-Oct-09	24.83	24.85	24.73	24.84	16,200	24.84
8-Oct-09	24.82	24.96	24.81	24.91	7,300	24.91
7-Oct-09	24.39	24.47	24.34	24.38	19,600	24.38
6-Oct-09	24.14	24.52	24.14	24.52	10,100	24.52
5-Oct-09	23.67	23.94	23.63	23.88	7,700	23.88
2-Oct-09	23.44	23.63	23.26	23.50	11,800	23.50
1-Oct-09	24.25	24.25	23.69	23.69	9,600	23.69
30-Sep-09	24.25	24.73	24.25	24.40	100,800	24.40
29-Sep-09	24.48	24.48	24.37	24.39	13,200	24.39
28-Sep-09	24.46	24.71	24.25	24.61	23,800	24.61
25-Sep-09	24.58	24.66	24.41	24.41	10,400	24.41
24-Sep-09	24.97	25.03	24.42	24.49	21,800	24.49
23-Sep-09	25.21	25.28	24.91	24.91	5,500	24.91
22-Sep-09	25.05	25.19	25.05	25.18	4,800	25.18
21-Sep-09	24.94	24.94	24.68	24.74	4,300	24.74
18-Sep-09	25.21	25.21	25.05	25.09	6,500	25.09
18-Sep-09	$ 0.146 Dividend
17-Sep-09	25.24	25.30	25.03	25.09	12,800	24.94
16-Sep-09	25.13	25.38	25.08	25.32	8,600	25.17
15-Sep-09	24.77	24.93	24.70	24.92	10,500	24.77
14-Sep-09	24.76	24.87	24.65	24.87	7,200	24.73
11-Sep-09	25.18	25.24	25.04	25.08	20,100	24.93
10-Sep-09	24.85	25.13	24.71	25.13	19,200	24.98
9-Sep-09	24.61	24.74	24.50	24.67	11,700	24.53
8-Sep-09	24.69	24.77	24.63	24.64	8,600	24.50
4-Sep-09	24.10	24.47	24.10	24.37	5,700	24.23
3-Sep-09	24.07	24.13	23.95	24.00	3,900	23.86
2-Sep-09	23.88	23.99	23.84	23.99	2,900	23.85
1-Sep-09	24.25	24.35	23.81	23.84	10,000	23.70
31-Aug-09	24.25	24.25	24.11	24.20	6,300	24.06
28-Aug-09	24.73	24.81	24.44	24.51	9,100	24.37
27-Aug-09	24.47	24.64	24.26	24.64	7,300	24.50
26-Aug-09	24.40	24.50	24.35	24.40	6,700	24.26
25-Aug-09	24.64	24.66	24.47	24.47	20,900	24.33
24-Aug-09	24.62	24.62	24.38	24.38	6,600	24.24
21-Aug-09	24.21	24.44	24.21	24.40	12,100	24.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions