Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 11:07AM ET - U.S. Markets close in 4 hours and 53 minutes. Dow Down 0.66% Nasdaq Down 0.72%
PowerShares Dynamic Food & Beverage (PBJ)At 10:34AM ET: 13.71  Down 0.16 (1.18%)  
MORE ON PBJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1013.8413.9013.7513.87114,60013.87
8-Feb-1013.8313.8313.7013.7011,00013.70
5-Feb-1013.7213.8113.6613.7718,70013.77
4-Feb-1014.1214.1213.7413.7642,50013.76
3-Feb-1014.1514.2214.1314.2223,20014.22
2-Feb-1014.1914.2514.1414.2317,30014.23
1-Feb-1014.0214.1314.0214.1323,10014.13
29-Jan-1014.1214.1713.9913.9917,00013.99
28-Jan-1014.1114.1114.0314.0822,10014.08
27-Jan-1013.9914.1513.9914.1328,00014.13
26-Jan-1014.0414.1013.9614.0311,40014.03
25-Jan-1014.1114.1914.0514.0779,30014.07
22-Jan-1014.1714.2514.0714.0712,40014.07
21-Jan-1014.3014.3914.1514.1520,80014.15
20-Jan-1014.2414.3114.2114.308,40014.30
19-Jan-1014.3514.3814.3514.3833,70014.38
15-Jan-1014.4214.4214.2214.268,90014.26
14-Jan-1014.3714.4014.3514.3958,60014.39
13-Jan-1014.2314.4014.2314.35674,30014.35
12-Jan-1014.0914.2314.0914.2312,40014.23
11-Jan-1014.1214.1714.0714.1532,40014.15
8-Jan-1014.1114.1314.0714.1012,80014.10
7-Jan-1014.2414.2414.1414.1837,50014.18
6-Jan-1014.2314.2914.2314.2517,90014.25
5-Jan-1014.3414.3414.2314.2912,10014.29
4-Jan-1014.2814.3314.1014.319,20014.31
31-Dec-0914.3214.3214.2014.206,50014.20
30-Dec-0914.3014.3714.2814.3321,70014.33
29-Dec-0914.3514.3914.3514.3610,10014.36
28-Dec-0914.2314.3514.2314.3410,20014.34
24-Dec-0914.2114.2714.2114.2780014.27
23-Dec-0914.1614.2714.1614.2712,50014.27
22-Dec-0913.9114.1413.9114.12512,30014.12
21-Dec-0914.0014.0013.9313.9318,40013.93
18-Dec-0913.7713.8113.6913.8117,10013.81
18-Dec-09 $ 0.109 Dividend
17-Dec-0913.9513.9713.9213.9412,00013.83
16-Dec-0914.1514.1714.0514.0715,10013.96
15-Dec-0914.0814.1614.0214.0510,30013.94
14-Dec-0914.0714.0814.0414.0712,00013.96
11-Dec-0914.0414.0514.0214.058,30013.94
10-Dec-0914.0814.0813.9313.939,60013.82
9-Dec-0914.0014.0013.9213.9910,50013.88
8-Dec-0914.0414.1114.0114.0211,70013.91
7-Dec-0914.1114.4013.9014.1928,40014.08
4-Dec-0913.9514.2113.9514.168,30014.05
3-Dec-0914.2114.2114.0014.029,40013.91
2-Dec-0914.1514.1714.0814.129,20014.01
1-Dec-0914.0214.1313.7214.098,10013.98
30-Nov-0913.9513.9513.6813.927,30013.81
27-Nov-0913.8914.0613.8914.0139,30013.90
25-Nov-0914.1914.2314.1914.1927,10014.08
24-Nov-0914.1714.2214.1214.2128,30014.10
23-Nov-0914.2314.3214.2014.2415,00014.13
20-Nov-0914.0314.0914.0314.0716,80013.96
19-Nov-0914.0814.0813.5014.02205,50013.91
18-Nov-0914.2214.2214.1014.145,80014.03
17-Nov-0914.2114.2514.1714.2413,20014.13
16-Nov-0914.2014.3014.2014.2549,00014.14
13-Nov-0913.9914.1413.9914.076,20013.96
12-Nov-0914.0614.1613.9813.989,70013.87
11-Nov-0914.1514.1514.0614.0910,60013.98
10-Nov-0914.0414.1414.0414.117,60014.00
9-Nov-0914.0014.0613.9814.0611,70013.95
6-Nov-0913.8613.9213.8313.917,80013.80
5-Nov-0913.8713.9213.8413.847,00013.73
4-Nov-0913.8313.8913.7713.7957,70013.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions