ADRE: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	44.24	44.32	43.90	44.18	65,700	44.18
9-Dec-09	43.80	43.95	43.37	43.95	236,100	43.95
8-Dec-09	44.25	44.26	43.49	43.68	247,700	43.68
7-Dec-09	44.85	45.07	44.59	44.66	102,800	44.66
4-Dec-09	45.86	45.92	44.50	45.04	347,700	45.04
3-Dec-09	45.80	45.82	44.85	44.94	115,300	44.94
2-Dec-09	45.50	45.74	45.16	45.42	85,700	45.42
1-Dec-09	45.00	45.41	44.65	45.17	153,800	45.17
30-Nov-09	44.01	44.19	43.62	43.99	168,000	43.99
27-Nov-09	43.01	44.28	42.90	43.87	171,000	43.87
25-Nov-09	45.00	45.40	44.74	45.27	249,600	45.27
24-Nov-09	44.68	44.68	44.03	44.55	216,400	44.55
23-Nov-09	45.01	45.16	44.60	44.71	152,900	44.71
20-Nov-09	44.15	44.15	43.63	44.01	145,200	44.01
19-Nov-09	44.47	44.47	43.66	44.18	130,600	44.18
18-Nov-09	45.11	45.25	44.61	44.84	136,300	44.84
17-Nov-09	44.50	45.21	44.38	45.21	170,900	45.21
16-Nov-09	44.66	45.25	44.55	45.00	243,800	45.00
13-Nov-09	43.54	44.26	43.36	44.15	167,600	44.15
12-Nov-09	44.17	44.40	43.28	43.44	163,400	43.44
11-Nov-09	44.76	44.91	44.12	44.42	189,900	44.42
10-Nov-09	44.01	44.44	43.69	44.23	231,600	44.23
9-Nov-09	43.42	44.43	43.42	44.41	194,800	44.41
6-Nov-09	42.66	43.19	42.52	42.91	109,500	42.91
5-Nov-09	42.33	42.93	42.19	42.93	128,600	42.93
4-Nov-09	42.01	42.57	41.91	42.04	174,900	42.04
3-Nov-09	40.42	41.52	40.12	41.40	207,100	41.40
2-Nov-09	40.80	41.66	40.40	41.09	632,800	41.09
30-Oct-09	42.05	42.11	40.02	40.48	410,600	40.48
29-Oct-09	40.90	42.33	40.90	42.18	411,000	42.18
28-Oct-09	41.87	41.87	40.14	40.19	461,200	40.19
27-Oct-09	42.83	42.96	42.13	42.16	174,800	42.16
26-Oct-09	43.78	44.22	42.78	42.96	234,200	42.96
23-Oct-09	43.98	44.21	43.24	43.38	207,400	43.38
22-Oct-09	43.45	43.87	43.01	43.74	191,800	43.74
21-Oct-09	43.30	44.46	43.30	43.65	188,500	43.65
20-Oct-09	44.00	44.04	42.94	43.52	321,300	43.52
19-Oct-09	43.99	44.53	43.74	44.43	176,600	44.43
16-Oct-09	43.60	43.76	43.20	43.63	188,600	43.63
15-Oct-09	43.93	44.12	43.61	44.08	163,100	44.08
14-Oct-09	43.60	44.20	43.55	44.17	194,100	44.17
13-Oct-09	42.75	42.85	42.20	42.81	85,900	42.81
12-Oct-09	42.72	42.94	42.38	42.55	147,400	42.55
9-Oct-09	42.46	42.50	42.22	42.45	168,300	42.45
8-Oct-09	42.10	42.48	41.90	42.34	151,200	42.34
7-Oct-09	41.71	41.76	41.28	41.76	115,900	41.76
6-Oct-09	41.59	42.12	41.33	41.72	143,400	41.72
5-Oct-09	40.58	41.22	40.36	41.08	107,300	41.08
2-Oct-09	39.35	40.26	39.29	40.08	973,700	40.08
1-Oct-09	41.05	41.05	39.93	39.95	117,500	39.95
30-Sep-09	40.92	41.42	40.43	41.16	118,300	41.16
29-Sep-09	41.00	41.00	40.40	40.74	426,200	40.74
28-Sep-09	40.03	40.76	39.98	40.53	107,700	40.53
25-Sep-09	39.97	40.21	39.71	40.00	123,400	40.00
24-Sep-09	40.88	40.89	39.62	39.95	131,400	39.95
23-Sep-09	41.30	41.44	40.69	40.81	98,300	40.81
22-Sep-09	41.14	41.41	41.00	41.28	440,500	41.28
21-Sep-09	40.61	40.76	40.24	40.70	518,700	40.70
18-Sep-09	41.20	41.20	40.80	40.83	115,400	40.83
18-Sep-09	$ 0.298 Dividend
17-Sep-09	41.55	41.77	41.05	41.32	91,900	41.02
16-Sep-09	41.36	41.59	40.89	41.57	365,200	41.27
15-Sep-09	40.35	40.67	40.06	40.59	108,100	40.30
14-Sep-09	39.60	40.21	38.59	40.14	232,100	39.85
11-Sep-09	40.45	40.56	40.03	40.17	81,300	39.88
10-Sep-09	39.80	40.24	39.50	40.22	137,300	39.93
9-Sep-09	39.80	39.90	39.43	39.66	104,200	39.37
* 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