ADRD: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	21.33	21.35	21.13	21.31	6,500	21.31
8-Dec-09	21.46	21.50	21.33	21.38	15,800	21.38
7-Dec-09	21.86	22.01	21.76	21.79	4,400	21.79
4-Dec-09	22.35	22.35	21.95	21.95	3,600	21.95
3-Dec-09	22.14	22.25	22.00	22.01	14,300	22.01
2-Dec-09	22.04	22.05	21.97	22.03	2,600	22.03
1-Dec-09	22.02	22.43	21.85	22.05	5,800	22.05
30-Nov-09	21.47	21.51	21.29	21.51	10,100	21.51
27-Nov-09	21.20	21.64	21.00	21.59	8,500	21.59
25-Nov-09	21.95	22.17	21.94	22.14	12,100	22.14
24-Nov-09	21.94	21.94	21.78	21.84	5,600	21.84
23-Nov-09	21.94	22.14	21.90	21.92	5,600	21.92
20-Nov-09	21.40	21.58	21.31	21.53	7,000	21.53
19-Nov-09	21.92	21.92	21.57	21.74	4,900	21.74
18-Nov-09	22.23	22.23	22.08	22.08	6,600	22.08
17-Nov-09	22.21	22.25	22.03	22.25	8,800	22.25
16-Nov-09	22.15	22.45	22.15	22.28	6,600	22.28
13-Nov-09	21.84	22.07	21.74	21.93	16,400	21.93
12-Nov-09	21.91	21.91	21.64	21.70	14,000	21.70
11-Nov-09	22.09	22.10	21.91	21.92	6,900	21.92
10-Nov-09	21.80	21.90	21.75	21.90	6,100	21.90
9-Nov-09	21.74	21.99	21.74	21.99	26,700	21.99
6-Nov-09	21.08	21.37	21.08	21.37	5,800	21.37
5-Nov-09	21.21	21.37	21.21	21.32	7,300	21.32
4-Nov-09	21.11	21.25	21.06	21.10	42,500	21.10
3-Nov-09	20.57	20.89	20.16	20.88	9,900	20.88
2-Nov-09	20.90	21.24	20.70	20.89	21,000	20.89
30-Oct-09	21.36	21.43	20.78	20.81	4,800	20.81
29-Oct-09	21.29	21.55	21.28	21.55	4,100	21.55
28-Oct-09	21.24	21.24	20.84	20.84	73,200	20.84
27-Oct-09	21.56	21.68	21.00	21.40	14,100	21.40
26-Oct-09	21.81	22.00	21.40	21.40	5,900	21.40
23-Oct-09	22.10	22.10	21.75	21.75	2,700	21.75
22-Oct-09	21.95	22.13	21.84	22.13	4,600	22.13
21-Oct-09	22.03	22.29	21.99	21.99	18,900	21.99
20-Oct-09	22.16	22.16	21.91	22.00	8,400	22.00
19-Oct-09	21.96	22.23	21.95	22.20	11,500	22.20
16-Oct-09	21.80	21.84	21.70	21.80	13,200	21.80
15-Oct-09	21.97	22.06	21.91	22.00	11,900	22.00
14-Oct-09	21.90	22.00	21.81	22.00	27,000	22.00
13-Oct-09	21.48	21.48	21.33	21.43	4,900	21.43
12-Oct-09	21.49	21.57	21.43	21.44	7,300	21.44
9-Oct-09	21.26	21.30	21.21	21.30	13,300	21.30
8-Oct-09	21.25	21.47	21.25	21.34	59,500	21.34
7-Oct-09	20.91	21.06	20.89	21.06	8,900	21.06
6-Oct-09	20.88	21.20	20.88	21.02	11,400	21.02
5-Oct-09	20.38	20.69	20.36	20.69	8,600	20.69
2-Oct-09	20.29	20.44	20.08	20.38	51,700	20.38
1-Oct-09	21.03	21.03	20.55	20.56	8,700	20.56
30-Sep-09	21.30	21.31	20.92	21.11	5,400	21.11
29-Sep-09	21.25	21.32	21.16	21.17	4,300	21.17
28-Sep-09	21.01	21.41	21.01	21.28	10,200	21.28
25-Sep-09	21.00	21.12	20.95	21.07	18,000	21.07
24-Sep-09	21.51	21.51	21.00	21.06	5,200	21.06
23-Sep-09	21.82	21.92	21.48	21.48	10,000	21.48
22-Sep-09	21.70	21.82	21.68	21.76	16,500	21.76
21-Sep-09	21.33	21.44	21.22	21.38	9,200	21.38
18-Sep-09	21.71	21.71	21.56	21.56	37,400	21.56
18-Sep-09	$ 0.168 Dividend
17-Sep-09	21.65	21.89	21.65	21.69	5,200	21.52
16-Sep-09	21.54	21.87	21.54	21.82	20,200	21.65
15-Sep-09	21.29	21.52	21.20	21.48	17,300	21.31
14-Sep-09	21.10	21.35	21.10	21.29	11,200	21.13
11-Sep-09	21.47	21.54	21.27	21.39	7,600	21.22
10-Sep-09	21.22	21.48	21.22	21.47	13,400	21.30
9-Sep-09	21.00	21.26	21.00	21.18	8,900	21.02
8-Sep-09	20.94	21.07	20.94	21.01	10,900	20.85
* 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