PBE: Historical Prices for PWRSHR DYN BIO&GENOM

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.37	16.43	16.29	16.40	22,600	16.40
24-Nov-09	16.04	16.30	16.01	16.29	36,300	16.29
23-Nov-09	16.13	16.29	16.02	16.11	53,700	16.11
20-Nov-09	15.93	16.05	15.91	16.01	48,300	16.01
19-Nov-09	16.18	16.18	15.88	16.01	53,300	16.01
18-Nov-09	16.41	16.41	16.17	16.21	58,300	16.21
17-Nov-09	16.36	16.60	16.36	16.45	51,200	16.45
16-Nov-09	16.31	16.69	16.25	16.61	88,600	16.61
13-Nov-09	16.29	16.37	16.15	16.27	51,100	16.27
12-Nov-09	16.42	16.54	16.19	16.20	45,800	16.20
11-Nov-09	16.53	16.63	16.38	16.48	51,800	16.48
10-Nov-09	16.50	16.57	16.40	16.48	35,400	16.48
9-Nov-09	16.45	16.57	16.34	16.55	60,500	16.55
6-Nov-09	16.08	16.33	16.07	16.30	35,000	16.30
5-Nov-09	15.83	16.28	15.67	16.28	35,300	16.28
4-Nov-09	15.89	15.98	15.66	15.69	62,100	15.69
3-Nov-09	15.45	15.87	15.41	15.86	103,600	15.86
2-Nov-09	15.45	15.69	15.37	15.55	85,600	15.55
30-Oct-09	15.56	15.62	15.24	15.30	65,100	15.30
29-Oct-09	15.26	15.62	15.12	15.59	146,000	15.59
28-Oct-09	15.73	15.76	15.20	15.23	240,700	15.23
27-Oct-09	16.01	16.09	15.88	15.88	70,200	15.88
26-Oct-09	16.08	16.33	15.84	15.94	109,400	15.94
23-Oct-09	16.61	16.61	16.08	16.08	115,000	16.08
22-Oct-09	16.40	16.50	16.17	16.41	131,700	16.41
21-Oct-09	16.62	16.81	16.45	16.46	86,300	16.46
20-Oct-09	17.20	17.34	16.62	16.62	77,700	16.62
19-Oct-09	17.16	17.25	17.05	17.15	74,900	17.15
16-Oct-09	17.20	17.22	17.03	17.15	107,800	17.15
15-Oct-09	17.09	17.33	17.09	17.24	220,200	17.24
14-Oct-09	17.00	17.24	16.93	17.15	96,000	17.15
13-Oct-09	17.24	17.24	16.75	16.83	83,100	16.83
12-Oct-09	17.06	17.16	16.91	16.93	151,100	16.93
9-Oct-09	17.13	17.24	16.81	16.95	81,100	16.95
8-Oct-09	17.01	17.01	16.82	16.85	135,400	16.85
7-Oct-09	17.05	17.05	16.80	16.86	94,200	16.86
6-Oct-09	16.78	16.95	16.66	16.90	145,300	16.90
5-Oct-09	16.31	16.72	16.31	16.63	180,900	16.63
2-Oct-09	16.38	16.55	16.25	16.45	114,000	16.45
1-Oct-09	17.08	17.33	16.51	16.51	131,200	16.51
30-Sep-09	17.30	17.49	16.80	17.09	119,000	17.09
29-Sep-09	17.25	17.40	17.15	17.20	183,600	17.20
28-Sep-09	16.92	17.29	16.87	17.19	166,800	17.19
25-Sep-09	16.75	16.91	16.75	16.80	99,200	16.80
24-Sep-09	17.11	17.34	16.70	16.84	174,500	16.84
23-Sep-09	17.50	17.50	17.03	17.04	226,900	17.04
22-Sep-09	17.76	17.76	17.11	17.18	402,000	17.18
21-Sep-09	17.35	17.65	17.12	17.33	750,400	17.33
18-Sep-09	17.04	17.17	16.96	17.09	31,600	17.09
17-Sep-09	16.88	17.13	16.88	17.07	38,800	17.07
16-Sep-09	16.76	16.99	16.75	16.95	173,700	16.95
15-Sep-09	16.86	16.88	16.74	16.78	31,100	16.78
14-Sep-09	16.74	16.92	16.65	16.91	59,800	16.91
11-Sep-09	16.94	16.94	16.76	16.77	45,900	16.77
10-Sep-09	16.80	16.93	16.74	16.89	18,300	16.89
9-Sep-09	16.54	16.87	16.54	16.79	40,800	16.79
8-Sep-09	16.81	16.81	16.47	16.50	19,800	16.50
4-Sep-09	16.29	16.59	16.24	16.59	29,700	16.59
3-Sep-09	16.11	16.36	16.10	16.34	40,700	16.34
2-Sep-09	16.29	16.36	16.14	16.28	48,600	16.28
1-Sep-09	16.67	16.91	16.28	16.45	113,300	16.45
31-Aug-09	16.91	17.00	16.59	16.83	52,500	16.83
28-Aug-09	17.01	17.09	16.67	16.88	113,300	16.88
27-Aug-09	17.25	17.25	16.64	16.93	81,100	16.93
26-Aug-09	17.03	17.55	17.02	17.16	108,900	17.16
25-Aug-09	16.50	17.10	16.43	16.90	92,400	16.90
* 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