ADRU: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	21.57	21.57	21.51	21.51	400	21.51
15-Dec-09	21.27	21.27	21.27	21.27	200	21.27
14-Dec-09	21.46	21.46	21.41	21.44	3,700	21.44
11-Dec-09	21.22	21.26	21.22	21.26	400	21.26
10-Dec-09	21.20	21.20	21.20	21.20	0	21.20
9-Dec-09	21.04	21.20	20.97	21.20	2,200	21.20
8-Dec-09	21.40	21.40	21.23	21.23	5,700	21.23
7-Dec-09	21.91	21.91	21.91	21.91	200	21.91
4-Dec-09	22.21	22.23	21.91	21.92	1,900	21.92
3-Dec-09	22.04	22.06	21.85	21.85	2,700	21.85
2-Dec-09	22.07	22.12	21.96	22.01	2,600	22.01
1-Dec-09	22.08	22.09	22.00	22.01	2,500	22.01
30-Nov-09	21.46	21.57	21.25	21.38	3,300	21.38
27-Nov-09	21.26	21.68	21.25	21.68	3,900	21.68
25-Nov-09	22.16	22.29	22.13	22.29	1,700	22.29
24-Nov-09	22.13	22.13	22.00	22.10	2,300	22.10
23-Nov-09	22.28	22.32	22.13	22.14	1,300	22.14
20-Nov-09	21.67	21.75	21.60	21.75	1,500	21.75
19-Nov-09	21.83	21.93	21.83	21.93	1,000	21.93
18-Nov-09	22.45	22.45	22.28	22.29	6,900	22.29
17-Nov-09	22.14	22.14	22.14	22.14	100	22.14
16-Nov-09	22.29	22.44	22.29	22.38	2,000	22.38
13-Nov-09	21.83	22.04	21.83	22.01	5,200	22.01
12-Nov-09	21.98	21.98	21.75	21.75	3,500	21.75
11-Nov-09	22.11	22.12	21.92	21.98	4,600	21.98
10-Nov-09	21.93	21.98	21.82	21.94	13,700	21.94
9-Nov-09	21.86	21.97	21.86	21.95	4,400	21.95
6-Nov-09	21.15	21.21	21.15	21.21	1,300	21.21
5-Nov-09	21.36	21.36	21.36	21.36	400	21.36
4-Nov-09	21.09	21.21	21.00	21.00	2,700	21.00
3-Nov-09	20.50	20.79	20.48	20.79	2,900	20.79
2-Nov-09	20.83	21.13	20.68	20.85	2,500	20.85
30-Oct-09	21.27	21.30	20.75	20.77	6,100	20.77
29-Oct-09	21.27	21.44	21.27	21.43	2,100	21.43
28-Oct-09	21.25	21.25	20.83	20.85	6,900	20.85
27-Oct-09	21.67	21.67	21.22	21.41	6,200	21.41
26-Oct-09	21.93	22.02	21.38	21.47	2,600	21.47
23-Oct-09	21.94	22.02	21.83	21.83	1,900	21.83
22-Oct-09	22.04	22.28	21.93	22.28	1,300	22.28
21-Oct-09	22.27	22.33	22.04	22.04	3,300	22.04
20-Oct-09	22.27	22.27	21.91	22.04	2,700	22.04
19-Oct-09	22.03	22.29	22.03	22.29	8,000	22.29
16-Oct-09	21.84	21.84	21.77	21.77	700	21.77
15-Oct-09	21.97	22.03	21.97	22.03	800	22.03
14-Oct-09	21.82	21.99	21.82	21.99	2,000	21.99
13-Oct-09	21.29	21.44	21.29	21.44	3,900	21.44
12-Oct-09	21.55	21.55	21.37	21.37	3,200	21.37
9-Oct-09	21.26	21.26	21.18	21.23	4,300	21.23
8-Oct-09	21.29	21.30	21.29	21.30	2,600	21.30
7-Oct-09	21.01	21.01	20.95	20.98	1,300	20.98
6-Oct-09	20.93	21.11	20.93	21.03	2,700	21.03
5-Oct-09	20.39	20.62	20.39	20.62	2,800	20.62
2-Oct-09	20.20	20.39	20.09	20.39	6,100	20.39
1-Oct-09	20.96	20.96	20.57	20.57	1,100	20.57
30-Sep-09	21.29	21.29	20.96	21.21	1,700	21.21
29-Sep-09	21.27	21.27	21.21	21.21	1,000	21.21
28-Sep-09	20.90	21.25	20.90	21.25	6,700	21.25
25-Sep-09	21.04	21.04	20.90	20.98	1,900	20.98
24-Sep-09	21.39	21.39	20.95	21.07	3,400	21.07
23-Sep-09	21.81	21.81	21.50	21.61	3,200	21.61
22-Sep-09	21.55	21.62	21.55	21.62	600	21.62
21-Sep-09	21.19	21.32	21.19	21.32	2,000	21.32
18-Sep-09	21.49	21.56	21.46	21.49	2,000	21.49
18-Sep-09	$ 0.185 Dividend
17-Sep-09	21.76	21.76	21.58	21.60	3,100	21.42
16-Sep-09	21.59	21.70	21.58	21.70	1,900	21.51
15-Sep-09	21.16	21.39	21.11	21.39	11,800	21.21
* 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