PAO: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.34	11.34	11.29	11.29	600	11.29
19-Nov-09	11.39	11.42	11.34	11.34	2,300	11.34
18-Nov-09	11.45	11.45	11.45	11.45	600	11.45
17-Nov-09	11.59	11.59	11.46	11.52	4,900	11.52
16-Nov-09	11.47	11.53	11.47	11.52	5,200	11.52
13-Nov-09	11.47	11.47	11.45	11.45	2,800	11.45
12-Nov-09	11.40	11.40	11.28	11.38	1,100	11.38
11-Nov-09	11.52	11.54	11.39	11.39	10,100	11.39
10-Nov-09	11.22	11.44	11.22	11.43	4,100	11.43
9-Nov-09	11.31	11.44	11.31	11.44	3,800	11.44
6-Nov-09	11.21	11.21	11.20	11.20	1,400	11.20
5-Nov-09	11.21	11.21	11.15	11.20	6,100	11.20
4-Nov-09	11.00	11.15	10.97	10.98	4,000	10.98
3-Nov-09	10.98	11.00	10.98	11.00	6,000	11.00
2-Nov-09	10.90	10.90	10.90	10.90	0	10.90
30-Oct-09	11.26	11.26	10.90	10.90	1,800	10.90
29-Oct-09	11.16	11.16	11.16	11.16	1,000	11.16
28-Oct-09	11.18	11.18	11.15	11.15	900	11.15
27-Oct-09	11.15	11.20	11.12	11.20	4,200	11.20
26-Oct-09	11.47	11.47	11.16	11.25	3,000	11.25
23-Oct-09	11.51	11.75	11.29	11.38	3,500	11.38
22-Oct-09	11.42	11.42	11.42	11.42	0	11.42
21-Oct-09	11.41	11.49	11.39	11.42	7,500	11.42
20-Oct-09	11.54	11.54	11.46	11.46	3,400	11.46
19-Oct-09	11.45	11.45	11.45	11.45	600	11.45
16-Oct-09	11.35	11.35	11.31	11.31	3,000	11.31
15-Oct-09	11.41	11.46	11.36	11.44	2,400	11.44
14-Oct-09	11.33	11.33	11.33	11.33	700	11.33
13-Oct-09	11.27	11.31	11.25	11.31	2,300	11.31
12-Oct-09	11.28	11.28	11.28	11.28	0	11.28
9-Oct-09	11.26	11.28	11.26	11.28	2,100	11.28
8-Oct-09	11.08	11.29	11.08	11.29	2,000	11.29
7-Oct-09	11.08	11.08	11.08	11.08	300	11.08
6-Oct-09	11.16	11.16	11.16	11.16	400	11.16
5-Oct-09	10.80	11.04	10.80	11.04	6,700	11.04
2-Oct-09	10.91	10.94	10.91	10.92	3,500	10.92
1-Oct-09	11.00	11.01	10.94	10.95	2,400	10.95
30-Sep-09	11.12	11.18	11.12	11.18	1,000	11.18
29-Sep-09	11.14	11.14	11.14	11.14	100	11.14
28-Sep-09	11.13	11.18	11.13	11.15	2,200	11.15
25-Sep-09	11.03	11.03	11.03	11.03	800	11.03
24-Sep-09	11.07	11.07	11.04	11.05	8,800	11.05
23-Sep-09	11.20	11.28	11.19	11.25	10,300	11.25
22-Sep-09	11.30	11.30	11.30	11.30	400	11.30
21-Sep-09	11.36	11.75	11.21	11.21	20,400	11.21
18-Sep-09	11.50	11.50	11.25	11.27	19,900	11.27
18-Sep-09	$ 0.037 Dividend
17-Sep-09	11.27	11.27	11.27	11.27	2,000	11.23
16-Sep-09	11.20	11.32	11.19	11.32	3,700	11.28
15-Sep-09	11.10	11.10	11.10	11.10	1,000	11.06
14-Sep-09	11.16	11.16	11.14	11.14	1,800	11.10
11-Sep-09	11.14	11.14	11.14	11.14	200	11.10
10-Sep-09	11.06	11.12	11.00	11.10	3,100	11.06
9-Sep-09	10.99	11.00	10.91	10.91	3,900	10.87
8-Sep-09	10.84	10.92	10.84	10.92	600	10.88
4-Sep-09	11.21	11.21	10.69	10.81	25,100	10.77
3-Sep-09	10.59	10.71	10.59	10.70	9,100	10.66
2-Sep-09	10.65	10.68	10.58	10.60	8,900	10.57
1-Sep-09	10.78	10.78	10.66	10.66	2,400	10.63
31-Aug-09	10.80	11.08	10.52	10.52	12,200	10.49
28-Aug-09	10.88	10.88	10.87	10.87	2,400	10.83
27-Aug-09	10.80	10.80	10.80	10.80	400	10.76
26-Aug-09	10.83	10.84	10.77	10.84	400	10.80
25-Aug-09	10.88	10.88	10.88	10.88	2,800	10.84
24-Aug-09	10.95	10.95	10.82	10.82	2,400	10.78
21-Aug-09	10.76	10.79	10.76	10.79	2,600	10.75
20-Aug-09	10.64	10.64	10.57	10.57	1,300	10.54
* 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